Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.340	0.400	0.340	0.400	0.400	31,000
2025-05-12	0.310	0.400	0.310	0.380	0.380	71,700
2025-05-09	0.330	0.330	0.330	0.330	0.330	0
2025-05-08	0.380	0.380	0.330	0.330	0.330	15,200
2025-05-07	0.320	0.320	0.310	0.310	0.310	3,300
2025-05-06	0.320	0.320	0.320	0.320	0.320	0
2025-05-05	0.320	0.320	0.320	0.320	0.320	4,500
2025-05-02	0.300	0.300	0.300	0.300	0.300	0
2025-05-01	0.320	0.320	0.300	0.300	0.300	4,500
2025-04-30	0.320	0.320	0.320	0.320	0.320	0
2025-04-29	0.330	0.330	0.320	0.320	0.320	1,500
2025-04-28	0.330	0.330	0.330	0.330	0.330	0
2025-04-25	0.340	0.340	0.330	0.330	0.330	11,900
2025-04-24	0.350	0.350	0.340	0.340	0.340	1,500
2025-04-23	0.340	0.340	0.340	0.340	0.340	500
2025-04-22	0.360	0.360	0.360	0.360	0.360	0
2025-04-21	0.360	0.390	0.350	0.360	0.360	21,100
2025-04-17	0.350	0.350	0.350	0.350	0.350	0
2025-04-16	0.320	0.350	0.320	0.350	0.350	11,000
2025-04-15	0.280	0.280	0.280	0.280	0.280	0
2025-04-14	0.320	0.320	0.280	0.280	0.280	4,600
2025-04-11	0.320	0.320	0.320	0.320	0.320	2,000
2025-04-10	0.300	0.300	0.300	0.300	0.300	0
2025-04-09	0.280	0.300	0.280	0.300	0.300	26,800
2025-04-08	0.300	0.300	0.290	0.290	0.290	2,300
2025-04-07	0.280	0.280	0.280	0.280	0.280	10,000
2025-04-04	0.320	0.320	0.300	0.300	0.300	12,000
2025-04-03	0.320	0.320	0.320	0.320	0.320	3,000
2025-04-02	0.340	0.340	0.340	0.340	0.340	1,000
2025-04-01	0.350	0.350	0.350	0.350	0.350	0
2025-03-31	0.360	0.360	0.350	0.350	0.350	11,000
2025-03-28	0.350	0.350	0.340	0.340	0.340	4,500
2025-03-27	0.360	0.360	0.350	0.350	0.350	1,500
2025-03-26	0.390	0.390	0.350	0.380	0.380	21,000
2025-03-25	0.340	0.390	0.340	0.390	0.390	23,100
2025-03-24	0.320	0.340	0.320	0.340	0.340	11,500
2025-03-21	0.340	0.340	0.310	0.320	0.320	16,000
2025-03-20	0.310	0.330	0.300	0.330	0.330	35,100
2025-03-19	0.320	0.320	0.320	0.320	0.320	0
2025-03-18	0.320	0.320	0.320	0.320	0.320	0
2025-03-17	0.310	0.320	0.310	0.320	0.320	5,600
2025-03-14	0.310	0.320	0.310	0.320	0.320	2,500
2025-03-13	0.300	0.320	0.300	0.320	0.320	13,000
2025-03-12	0.300	0.300	0.300	0.300	0.300	0
2025-03-11	0.310	0.310	0.300	0.300	0.300	11,500
2025-03-10	0.300	0.300	0.280	0.280	0.280	19,000
2025-03-07	0.310	0.310	0.300	0.310	0.310	11,500
2025-03-06	0.320	0.320	0.290	0.310	0.310	18,500
2025-03-05	0.300	0.320	0.290	0.320	0.320	13,700
2025-03-04	0.320	0.320	0.290	0.300	0.300	62,000
2025-03-03	0.370	0.390	0.360	0.360	0.360	5,000
2025-02-28	0.370	0.370	0.370	0.370	0.370	0
2025-02-27	0.330	0.370	0.330	0.370	0.370	10,500
2025-02-26	0.320	0.320	0.320	0.320	0.320	1,000
2025-02-25	0.330	0.330	0.330	0.330	0.330	0
2025-02-24	0.330	0.330	0.330	0.330	0.330	1,600
2025-02-21	0.310	0.310	0.310	0.310	0.310	0
2025-02-20	0.310	0.310	0.310	0.310	0.310	0
2025-02-19	0.310	0.310	0.310	0.310	0.310	0
2025-02-18	0.310	0.320	0.310	0.310	0.310	33,100

← NewerPage 7 of 21 · 1,259 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.