Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.510	1.510	1.510	1.510	1.510	100
2023-03-17	1.500	1.510	1.460	1.510	1.510	12,200
2023-03-16	1.470	1.510	1.460	1.510	1.510	1,200
2023-03-15	1.520	1.570	1.450	1.460	1.460	28,800
2023-03-14	1.640	1.650	1.580	1.600	1.600	11,300
2023-03-13	1.640	1.640	1.580	1.620	1.620	500
2023-03-10	1.650	1.650	1.580	1.600	1.600	40,500
2023-03-09	1.700	1.700	1.670	1.680	1.680	16,100
2023-03-08	1.690	1.690	1.660	1.660	1.660	300
2023-03-07	1.660	1.700	1.660	1.700	1.700	4,400
2023-03-06	1.700	1.700	1.660	1.660	1.660	500
2023-03-03	1.660	1.700	1.660	1.700	1.700	3,500
2023-03-02	1.660	1.670	1.650	1.650	1.650	5,700
2023-03-01	1.650	1.650	1.650	1.650	1.650	0
2023-02-28	1.650	1.660	1.650	1.650	1.650	400
2023-02-27	1.650	1.650	1.650	1.650	1.650	1,600
2023-02-24	1.650	1.650	1.650	1.650	1.650	200
2023-02-23	1.650	1.650	1.650	1.650	1.650	0
2023-02-22	1.630	1.650	1.620	1.650	1.650	5,200
2023-02-21	1.700	1.710	1.690	1.690	1.690	8,800
2023-02-17	1.690	1.720	1.690	1.690	1.690	12,100
2023-02-16	1.690	1.730	1.690	1.700	1.700	400
2023-02-15	1.690	1.730	1.690	1.690	1.690	2,800
2023-02-14	1.690	1.690	1.690	1.690	1.690	0
2023-02-13	1.650	1.690	1.650	1.690	1.690	3,700
2023-02-10	1.690	1.690	1.690	1.690	1.690	0
2023-02-09	1.690	1.690	1.690	1.690	1.690	12,500
2023-02-08	1.750	1.750	1.690	1.700	1.700	9,100
2023-02-07	1.720	1.750	1.720	1.750	1.750	2,600
2023-02-06	1.700	1.750	1.700	1.720	1.720	1,400
2023-02-03	1.690	1.690	1.690	1.690	1.690	1,400
2023-02-02	1.700	1.700	1.700	1.700	1.700	0
2023-02-01	1.660	1.700	1.610	1.700	1.700	10,700
2023-01-31	1.760	1.760	1.660	1.660	1.660	30,300
2023-01-30	1.820	1.820	1.760	1.760	1.760	2,600
2023-01-27	1.730	1.790	1.690	1.780	1.780	16,800
2023-01-26	1.610	1.680	1.610	1.680	1.680	9,700
2023-01-25	1.600	1.610	1.600	1.600	1.600	6,400
2023-01-24	1.610	1.610	1.610	1.610	1.610	4,000
2023-01-23	1.570	1.570	1.560	1.560	1.560	1,400
2023-01-20	1.610	1.610	1.610	1.610	1.610	0
2023-01-19	1.610	1.610	1.610	1.610	1.610	600
2023-01-18	1.610	1.610	1.610	1.610	1.610	700
2023-01-17	1.580	1.620	1.580	1.620	1.620	9,600
2023-01-16	1.570	1.600	1.570	1.580	1.580	5,900
2023-01-13	1.570	1.570	1.570	1.570	1.570	5,300
2023-01-12	1.520	1.570	1.510	1.570	1.570	7,300
2023-01-11	1.590	1.590	1.550	1.560	1.560	4,500
2023-01-10	1.640	1.640	1.610	1.610	1.610	1,700
2023-01-09	1.620	1.620	1.620	1.620	1.620	300
2023-01-06	1.640	1.640	1.630	1.630	1.630	1,400
2023-01-05	1.630	1.660	1.630	1.650	1.650	6,200
2023-01-04	1.620	1.660	1.620	1.660	1.660	10,800
2023-01-03	1.650	1.650	1.650	1.650	1.650	0
2022-12-30	1.600	1.650	1.600	1.650	1.650	3,500
2022-12-29	1.500	1.570	1.500	1.570	1.570	3,900
2022-12-28	1.520	1.520	1.510	1.510	1.510	2,400
2022-12-23	1.550	1.550	1.510	1.520	1.520	17,100
2022-12-22	1.540	1.550	1.530	1.530	1.530	29,800
2022-12-21	1.530	1.540	1.520	1.540	1.540	3,100

← NewerPage 16 of 21 · 1,253 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.