Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.340	0.340	0.320	0.320	0.320	9,500
2025-02-13	0.350	0.350	0.340	0.340	0.340	2,500
2025-02-12	0.330	0.330	0.330	0.330	0.330	4,000
2025-02-11	0.330	0.330	0.330	0.330	0.330	0
2025-02-10	0.310	0.330	0.310	0.330	0.330	2,500
2025-02-07	0.310	0.330	0.310	0.330	0.330	14,300
2025-02-06	0.330	0.340	0.330	0.330	0.330	6,000
2025-02-05	0.310	0.310	0.310	0.310	0.310	1,000
2025-02-04	0.320	0.320	0.320	0.320	0.320	500
2025-02-03	0.300	0.320	0.300	0.320	0.320	5,000
2025-01-31	0.320	0.320	0.320	0.320	0.320	1,000
2025-01-30	0.350	0.350	0.350	0.350	0.350	0
2025-01-29	0.340	0.350	0.340	0.350	0.350	2,500
2025-01-28	0.310	0.340	0.310	0.340	0.340	11,500
2025-01-27	0.310	0.310	0.310	0.310	0.310	500
2025-01-24	0.320	0.320	0.300	0.310	0.310	6,700
2025-01-23	0.320	0.320	0.300	0.300	0.300	11,000
2025-01-22	0.320	0.340	0.320	0.330	0.330	20,000
2025-01-21	0.320	0.330	0.320	0.330	0.330	4,400
2025-01-20	0.360	0.360	0.330	0.330	0.330	18,000
2025-01-17	0.330	0.340	0.320	0.340	0.340	14,000
2025-01-16	0.360	0.360	0.350	0.350	0.350	7,500
2025-01-15	0.350	0.350	0.350	0.350	0.350	0
2025-01-14	0.350	0.350	0.350	0.350	0.350	0
2025-01-13	0.350	0.350	0.350	0.350	0.350	1,200
2025-01-10	0.370	0.370	0.360	0.360	0.360	9,000
2025-01-09	0.360	0.360	0.350	0.360	0.360	7,000
2025-01-08	0.350	0.350	0.350	0.350	0.350	1,100
2025-01-07	0.360	0.360	0.350	0.360	0.360	41,900
2025-01-06	0.340	0.350	0.320	0.350	0.350	22,000
2025-01-03	0.320	0.340	0.300	0.330	0.330	10,200
2025-01-02	0.330	0.330	0.300	0.310	0.310	11,000
2024-12-31	0.330	0.330	0.300	0.300	0.300	58,000
2024-12-30	0.320	0.330	0.270	0.310	0.310	130,100
2024-12-27	0.330	0.350	0.320	0.320	0.320	54,100
2024-12-24	0.350	0.350	0.350	0.350	0.350	0
2024-12-23	0.350	0.350	0.350	0.350	0.350	10,000
2024-12-20	0.360	0.360	0.310	0.340	0.340	50,400
2024-12-19	0.380	0.380	0.380	0.380	0.380	0
2024-12-18	0.370	0.380	0.360	0.380	0.380	7,500
2024-12-17	0.370	0.370	0.340	0.370	0.370	21,000
2024-12-16	0.370	0.390	0.360	0.390	0.390	25,800
2024-12-13	0.400	0.400	0.360	0.370	0.370	23,800
2024-12-12	0.400	0.400	0.400	0.400	0.400	500
2024-12-11	0.410	0.410	0.400	0.400	0.400	20,500
2024-12-10	0.410	0.420	0.410	0.420	0.420	11,500
2024-12-09	0.410	0.410	0.400	0.410	0.410	19,500
2024-12-06	0.420	0.420	0.420	0.420	0.420	2,000
2024-12-05	0.420	0.420	0.420	0.420	0.420	2,000
2024-12-04	0.400	0.420	0.400	0.400	0.400	15,100
2024-12-03	0.380	0.380	0.380	0.380	0.380	0
2024-12-02	0.400	0.400	0.380	0.380	0.380	15,100
2024-11-29	0.420	0.420	0.420	0.420	0.420	1,000
2024-11-28	0.460	0.460	0.430	0.450	0.450	3,500
2024-11-27	0.470	0.470	0.430	0.430	0.430	8,600
2024-11-26	0.410	0.450	0.410	0.410	0.410	12,900
2024-11-25	0.390	0.440	0.390	0.440	0.440	42,400
2024-11-22	0.400	0.400	0.400	0.400	0.400	5,000
2024-11-21	0.400	0.440	0.390	0.400	0.400	18,500
2024-11-20	0.370	0.390	0.370	0.390	0.390	14,000

← NewerPage 8 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.