Conifex Timber Inc. (TSX:CFF)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
At close: Mar 23, 2026
Conifex Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 10,085 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,784 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 8,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 1,982 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 53,361 |
| Mar 16, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -3.45% | 53,864 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.54% | 137,905 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 144,834 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,570 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 44,876 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 570 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 155,834 |
| Mar 5, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 802,536 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,515 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 111,610 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 130,994 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 79,072 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 62,801 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,010 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 71,552 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 104,181 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 6,303 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,390 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 301,978 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 12,620 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 68,378 |
| Feb 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 47,886 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 19,507 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 12,030 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 87,389 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 65,500 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 32,900 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 7,751 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 307,962 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 119,313 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 60,401 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 63,477 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.79% | 104,686 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 141,673 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,075 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 71,579 |
| Jan 21, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 6.06% | 111,707 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 88,355 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 15,764 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 156,552 |
| Jan 15, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 30.77% | 710,863 |
| Jan 14, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 67,364 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,546 |
| Jan 12, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 9.09% | 413,244 |