Conifex Timber Inc. (TSX:CFF)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0050 (4.00%)
Apr 13, 2026, 9:30 AM EST
Conifex Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,154 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,729 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 27,930 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,181 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 511 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,910 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 24,886 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 60,510 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -4.17% | 208,196 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -20.00% | 57,881 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 20,438 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 32,010 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 12,753 |
| 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 |