Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.390	0.390	0.370	0.370	0.370	15,500
2024-11-18	0.380	0.380	0.370	0.370	0.370	3,900
2024-11-15	0.400	0.400	0.400	0.400	0.400	9,000
2024-11-14	0.400	0.400	0.380	0.380	0.380	11,500
2024-11-13	0.400	0.400	0.400	0.400	0.400	36,200
2024-11-12	0.390	0.390	0.390	0.390	0.390	2,500
2024-11-11	0.380	0.390	0.380	0.390	0.390	2,100
2024-11-08	0.390	0.390	0.380	0.390	0.390	8,000
2024-11-07	0.410	0.410	0.360	0.390	0.390	13,400
2024-11-06	0.470	0.470	0.410	0.410	0.410	83,600
2024-11-05	0.460	0.460	0.460	0.460	0.460	0
2024-11-04	0.460	0.460	0.460	0.460	0.460	0
2024-11-01	0.480	0.480	0.460	0.460	0.460	2,500
2024-10-31	0.530	0.530	0.500	0.500	0.500	41,400
2024-10-30	0.520	0.530	0.520	0.530	0.530	12,500
2024-10-29	0.540	0.540	0.470	0.470	0.470	2,500
2024-10-28	0.530	0.530	0.530	0.530	0.530	0
2024-10-25	0.530	0.550	0.530	0.530	0.530	21,000
2024-10-24	0.450	0.510	0.450	0.500	0.500	35,300
2024-10-23	0.450	0.450	0.420	0.430	0.430	30,600
2024-10-22	0.450	0.450	0.450	0.450	0.450	1,000
2024-10-21	0.460	0.460	0.450	0.450	0.450	3,000
2024-10-18	0.460	0.480	0.460	0.480	0.480	9,000
2024-10-17	0.450	0.460	0.450	0.460	0.460	4,000
2024-10-16	0.430	0.460	0.430	0.460	0.460	2,600
2024-10-15	0.470	0.470	0.440	0.450	0.450	7,600
2024-10-11	0.450	0.480	0.450	0.460	0.460	20,300
2024-10-10	0.440	0.440	0.440	0.440	0.440	8,300
2024-10-09	0.440	0.450	0.430	0.430	0.430	15,500
2024-10-08	0.450	0.450	0.450	0.450	0.450	10,000
2024-10-07	0.450	0.460	0.450	0.450	0.450	21,500
2024-10-04	0.430	0.430	0.430	0.430	0.430	21,100
2024-10-03	0.430	0.430	0.430	0.430	0.430	10,500
2024-10-02	0.430	0.430	0.430	0.430	0.430	16,500
2024-10-01	0.430	0.430	0.410	0.420	0.420	9,000
2024-09-30	0.420	0.430	0.420	0.420	0.420	44,000
2024-09-27	0.410	0.420	0.410	0.420	0.420	76,000
2024-09-26	0.410	0.410	0.400	0.400	0.400	1,500
2024-09-25	0.420	0.420	0.400	0.400	0.400	22,200
2024-09-24	0.410	0.430	0.410	0.410	0.410	46,200
2024-09-23	0.410	0.410	0.410	0.410	0.410	600
2024-09-20	0.390	0.390	0.390	0.390	0.390	16,500
2024-09-19	0.390	0.390	0.390	0.390	0.390	5,000
2024-09-18	0.390	0.390	0.390	0.390	0.390	1,000
2024-09-17	0.400	0.400	0.400	0.400	0.400	12,000
2024-09-16	0.400	0.410	0.390	0.390	0.390	6,500
2024-09-13	0.390	0.390	0.390	0.390	0.390	500
2024-09-12	0.390	0.390	0.390	0.390	0.390	3,500
2024-09-11	0.390	0.390	0.390	0.390	0.390	12,300
2024-09-10	0.390	0.390	0.390	0.390	0.390	1,000
2024-09-09	0.390	0.390	0.390	0.390	0.390	19,300
2024-09-06	0.390	0.390	0.390	0.390	0.390	19,800
2024-09-05	0.420	0.420	0.410	0.410	0.410	3,500
2024-09-04	0.420	0.420	0.390	0.390	0.390	8,500
2024-09-03	0.390	0.400	0.390	0.390	0.390	31,000
2024-08-30	0.400	0.400	0.400	0.400	0.400	500
2024-08-29	0.400	0.400	0.400	0.400	0.400	0
2024-08-28	0.390	0.400	0.390	0.400	0.400	16,900
2024-08-27	0.390	0.400	0.390	0.400	0.400	7,300
2024-08-26	0.400	0.400	0.390	0.390	0.390	20,500

← NewerPage 9 of 21 · 1,254 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.