Conifex Timber Inc. (TSX:CFF)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
At close: Mar 3, 2026
Conifex Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 34,574 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 22,021 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 81,981 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 90,295 |
| Jan 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 29.41% | 251,976 |
| Jan 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 198,043 |
| Dec 31, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,500 |
| Dec 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 54,128 |
| Dec 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 195,531 |
| Dec 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 321,872 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 157,007 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 202,164 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 806,526 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 703,012 |