Conifex Timber Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.100	2.100	2.090	2.100	1.899	42,800
2022-01-06	2.080	2.100	2.080	2.100	1.899	67,300
2022-01-05	2.080	2.100	2.050	2.090	1.890	63,800
2022-01-04	2.060	2.080	2.030	2.070	1.872	29,800
2021-12-31	2.070	2.070	2.010	2.070	1.872	30,700
2021-12-30	2.090	2.100	2.070	2.070	1.872	35,900
2021-12-29	2.050	2.100	2.040	2.090	1.890	226,400
2021-12-24	2.050	2.050	2.050	2.050	1.854	100
2021-12-23	1.990	2.050	1.990	2.050	1.854	14,300
2021-12-22	1.980	1.980	1.980	1.980	1.791	5,500
2021-12-21	2.000	2.010	1.980	2.000	1.809	25,600
2021-12-20	2.000	2.040	1.960	2.040	1.845	8,800
2021-12-17	2.020	2.020	1.980	2.010	1.818	13,500
2021-12-16	2.060	2.060	2.030	2.060	1.863	2,800
2021-12-15	2.070	2.070	2.040	2.040	1.845	24,400
2021-12-14	2.040	2.080	2.020	2.080	1.881	29,600
2021-12-13	2.010	2.060	2.010	2.030	1.836	19,500
2021-12-10	2.040	2.040	2.040	2.040	1.845	300
2021-12-09	2.050	2.050	2.010	2.040	1.845	13,000
2021-12-08	2.030	2.050	2.020	2.030	1.836	1,900
2021-12-07	2.010	2.050	2.010	2.040	1.845	12,300
2021-12-06	2.090	2.090	2.000	2.030	1.836	26,500
2021-12-03	1.990	2.010	1.980	1.980	1.791	27,800
2021-12-02	1.970	2.000	1.950	1.970	1.782	9,800
2021-12-01	2.000	2.050	1.970	1.970	1.782	21,800
2021-11-30	2.010	2.040	1.980	1.980	1.791	21,300
2021-11-29	2.010	2.030	2.010	2.030	1.836	25,500
2021-11-26	2.010	2.040	1.960	1.990	1.800	26,100
2021-11-25	2.050	2.050	2.030	2.030	1.836	7,500
2021-11-24	2.080	2.080	2.030	2.040	1.845	7,500
2021-11-23	2.050	2.080	2.050	2.080	1.881	23,900
2021-11-22	2.030	2.070	2.030	2.060	1.863	7,600
2021-11-19	2.080	2.080	1.970	2.030	1.836	23,100
2021-11-18	2.070	2.080	2.060	2.080	1.881	13,000
2021-11-17	2.060	2.070	2.030	2.070	1.872	21,500
2021-11-16	2.020	2.060	2.020	2.060	1.863	14,500
2021-11-15	2.070	2.070	1.950	2.040	1.845	42,100
2021-11-12	2.070	2.080	2.040	2.060	1.863	17,500
2021-11-11	2.040	2.080	2.020	2.080	1.881	10,600
2021-11-10	2.070	2.090	1.980	2.030	1.836	72,300
2021-11-09	1.950	2.150	1.920	2.120	1.917	171,300
2021-11-08	1.800	1.800	1.760	1.760	1.592	8,800
2021-11-05	1.830	1.830	1.800	1.810	1.637	1,700
2021-11-04	1.780	1.830	1.780	1.820	1.646	24,300
2021-11-03	1.770	1.780	1.750	1.770	1.601	9,200
2021-11-02	1.760	1.790	1.740	1.780	1.610	19,700
2021-11-01	1.840	1.840	1.770	1.780	1.610	8,900
2021-10-29	1.720	1.770	1.700	1.770	1.601	10,500
2021-10-28	1.750	1.750	1.660	1.740	1.574	21,300
2021-10-27	1.800	1.800	1.750	1.800	1.628	20,600
2021-10-26	1.840	1.840	1.790	1.790	1.619	42,300
2021-10-25	1.890	1.890	1.850	1.850	1.673	3,800
2021-10-22	1.830	1.880	1.830	1.870	1.691	7,300
2021-10-21	1.970	1.970	1.850	1.860	1.682	32,600
2021-10-20	1.900	1.940	1.900	1.930	1.745	11,400
2021-10-19	1.930	1.940	1.890	1.910	1.727	26,500
2021-10-18	1.950	1.950	1.900	1.930	1.745	20,300
2021-10-15	1.890	1.980	1.880	1.920	1.736	111,700
2021-10-14	1.990	1.990	1.880	1.940	1.754	43,800

← NewerPage 21 of 21 · 1,259 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.