Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.330	0.330	0.330	0.330	0.330	0
2025-08-07	0.330	0.330	0.330	0.330	0.330	3,100
2025-08-06	0.330	0.330	0.330	0.330	0.330	5,500
2025-08-05	0.330	0.330	0.330	0.330	0.330	0
2025-08-01	0.340	0.340	0.330	0.330	0.330	6,500
2025-07-31	0.350	0.350	0.350	0.350	0.350	7,700
2025-07-30	0.330	0.350	0.330	0.330	0.330	13,200
2025-07-29	0.350	0.360	0.350	0.360	0.360	17,800
2025-07-28	0.350	0.350	0.350	0.350	0.350	6,100
2025-07-25	0.340	0.340	0.340	0.340	0.340	0
2025-07-24	0.340	0.350	0.340	0.340	0.340	10,800
2025-07-23	0.350	0.350	0.350	0.350	0.350	0
2025-07-22	0.330	0.350	0.330	0.350	0.350	21,100
2025-07-21	0.330	0.330	0.320	0.330	0.330	122,500
2025-07-18	0.310	0.320	0.310	0.310	0.310	6,100
2025-07-17	0.310	0.310	0.310	0.310	0.310	0
2025-07-16	0.320	0.320	0.310	0.310	0.310	3,000
2025-07-15	0.320	0.330	0.320	0.330	0.330	3,200
2025-07-14	0.330	0.330	0.310	0.310	0.310	29,000
2025-07-11	0.310	0.310	0.310	0.310	0.310	0
2025-07-10	0.330	0.330	0.310	0.310	0.310	4,900
2025-07-09	0.330	0.330	0.330	0.330	0.330	0
2025-07-08	0.330	0.330	0.330	0.330	0.330	500
2025-07-07	0.320	0.320	0.320	0.320	0.320	0
2025-07-04	0.320	0.320	0.320	0.320	0.320	0
2025-07-03	0.350	0.350	0.320	0.320	0.320	16,200
2025-07-02	0.330	0.330	0.330	0.330	0.330	0
2025-06-30	0.330	0.330	0.330	0.330	0.330	0
2025-06-27	0.320	0.330	0.320	0.330	0.330	27,000
2025-06-26	0.320	0.320	0.300	0.300	0.300	44,200
2025-06-25	0.320	0.320	0.310	0.320	0.320	11,000
2025-06-24	0.320	0.320	0.320	0.320	0.320	0
2025-06-23	0.320	0.320	0.320	0.320	0.320	1,000
2025-06-20	0.320	0.320	0.320	0.320	0.320	13,000
2025-06-19	0.320	0.320	0.310	0.310	0.310	2,000
2025-06-18	0.320	0.320	0.320	0.320	0.320	0
2025-06-17	0.360	0.370	0.320	0.320	0.320	16,400
2025-06-16	0.330	0.330	0.290	0.320	0.320	26,900
2025-06-13	0.330	0.330	0.330	0.330	0.330	4,600
2025-06-12	0.330	0.330	0.330	0.330	0.330	0
2025-06-11	0.340	0.340	0.330	0.330	0.330	7,300
2025-06-10	0.350	0.350	0.350	0.350	0.350	1,000
2025-06-09	0.350	0.350	0.350	0.350	0.350	0
2025-06-06	0.370	0.370	0.350	0.350	0.350	12,700
2025-06-05	0.360	0.360	0.360	0.360	0.360	0
2025-06-04	0.360	0.360	0.360	0.360	0.360	0
2025-06-03	0.360	0.360	0.360	0.360	0.360	0
2025-06-02	0.440	0.440	0.350	0.360	0.360	3,400
2025-05-30	0.340	0.340	0.340	0.340	0.340	0
2025-05-29	0.330	0.350	0.330	0.340	0.340	19,100
2025-05-28	0.320	0.330	0.300	0.330	0.330	17,800
2025-05-27	0.350	0.350	0.350	0.350	0.350	10,000
2025-05-26	0.340	0.340	0.340	0.340	0.340	0
2025-05-23	0.370	0.370	0.320	0.340	0.340	23,000
2025-05-22	0.370	0.370	0.370	0.370	0.370	500
2025-05-21	0.400	0.400	0.320	0.370	0.370	15,800
2025-05-20	0.420	0.450	0.390	0.390	0.390	28,700
2025-05-16	0.390	0.390	0.390	0.390	0.390	0
2025-05-15	0.420	0.420	0.390	0.390	0.390	7,400
2025-05-14	0.390	0.390	0.390	0.390	0.390	2,000

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.