Dark

CFF
CONIFEX TIMBER INC
stock TSE

Inactive

Aug 2, 2024

0.4100CAD0.000%(0.0000)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4100	0.4100	0.4100	0.4100	0.000%	600	0.000%
2024-08-01	0.4300	0.4300	0.4100	0.4100	-6.818%	5,000	0.000%
2024-07-31	0.4400	0.4400	0.4400	0.4400	+2.326%	2,500	-6.818%
2024-07-30	0.4300	0.4300	0.4300	0.4300	+2.381%	2,557	-4.651%
2024-07-29	0.4200	0.4200	0.4200	0.4200	+5.000%	2,540	-2.381%
2024-07-25	0.4100	0.4100	0.4000	0.4000	-6.977%	30,500	+2.500%
2024-07-24	0.4400	0.4400	0.4300	0.4300	+7.500%	11,008	-4.651%
2024-07-22	0.3300	0.4000	0.3300	0.4000	+2.564%	2,500	+2.500%
2024-07-18	0.3700	0.3900	0.3700	0.3900	+2.632%	10,500	+5.128%
2024-07-17	0.3800	0.3800	0.3800	0.3800	+5.556%	2,500	+7.895%
2024-07-16	0.3900	0.3900	0.3600	0.3600	-5.263%	16,213	+13.889%
2024-07-15	0.3900	0.3900	0.3800	0.3800	0.000%	2,030	+7.895%
2024-07-12	0.3800	0.3800	0.3800	0.3800	0.000%	1,200	+7.895%
2024-07-11	0.4000	0.4000	0.3800	0.3800	-5.000%	12,148	+7.895%
2024-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	6,000	+2.500%
2024-07-09	0.4000	0.4000	0.4000	0.4000	0.000%	510	+2.500%
2024-07-08	0.4000	0.4000	0.4000	0.4000	0.000%	14,500	+2.500%
2024-07-05	0.4000	0.4000	0.4000	0.4000	0.000%	21,022	+2.500%
2024-07-03	0.4000	0.4000	0.4000	0.4000	0.000%	3,500	+2.500%
2024-07-02	0.4100	0.4100	0.3900	0.4000	-2.439%	16,000	+2.500%
2024-06-26	0.4100	0.4100	0.4100	0.4100	0.000%	5,505	0.000%
2024-06-25	0.4100	0.4500	0.4100	0.4100	+2.500%	15,639	0.000%
2024-06-24	0.4000	0.4000	0.4000	0.4000	+2.564%	3,105	+2.500%
2024-06-21	0.4000	0.4000	0.3900	0.3900	+5.405%	7,500	+5.128%
2024-06-20	0.3700	0.3800	0.3700	0.3700	0.000%	2,249	+10.811%
2024-06-19	0.3700	0.3700	0.3700	0.3700	-2.632%	2,500	+10.811%
2024-06-18	0.3500	0.3800	0.3500	0.3800	+8.571%	1,925	+7.895%
2024-06-17	0.3500	0.3500	0.3200	0.3500	+6.061%	119,744	+17.143%
2024-06-14	0.3500	0.3700	0.3200	0.3300	-2.941%	120,319	+24.242%
2024-06-13	0.4800	0.5200	0.3200	0.3400	-29.167%	749,984	+20.588%
2024-06-12	0.4800	0.4800	0.4800	0.4800	+2.128%	2,500	-14.583%
2024-06-11	0.4700	0.4700	0.4700	0.4700	-4.082%	1,501	-12.766%
2024-06-10	0.4900	0.5100	0.4900	0.4900	+6.522%	4,613	-16.327%
2024-06-07	0.4600	0.4600	0.4600	0.4600	+2.222%	3,521	-10.870%
2024-06-06	0.4700	0.4700	0.4300	0.4500	-2.174%	40,700	-8.889%
2024-06-05	0.4700	0.4700	0.4300	0.4600	-16.364%	43,001	-10.870%
2024-06-03	0.5500	0.5500	0.5500	0.5500	+7.843%	9,657	-25.455%
2024-05-31	0.5200	0.5200	0.5000	0.5100	0.000%	5,820	-19.608%
2024-05-30	0.5600	0.5600	0.5100	0.5100	-8.929%	10,400	-19.608%
2024-05-29	0.5700	0.5700	0.5600	0.5600	-1.754%	2,600	-26.786%
2024-05-28	0.6600	0.6600	0.5500	0.5700	0.000%	13,070	-28.070%
2024-05-27	0.5700	0.5700	0.5700	0.5700	+3.636%	2,100	-28.070%
2024-05-24	0.5400	0.5500	0.5400	0.5500	+3.774%	16,005	-25.455%
2024-05-23	0.5300	0.5300	0.5300	0.5300	+3.922%	5,002	-22.642%
2024-05-22	0.5100	0.5100	0.5100	0.5100	+2.000%	5,525	-19.608%
2024-05-21	0.4000	0.5000	0.4000	0.5000	-9.091%	154,501	-18.000%
2024-05-16	0.5900	0.5900	0.5500	0.5500	+5.769%	7,000	-25.455%
2024-05-15	0.5900	0.5900	0.5200	0.5200	-7.143%	12,620	-21.154%
2024-05-14	0.5800	0.5800	0.5600	0.5600	-8.197%	4,000	-26.786%
2024-05-13	0.5800	0.6100	0.5800	0.6100	+1.667%	22,000	-32.787%
2024-05-10	0.6000	0.6000	0.6000	0.6000	+3.448%	2,000	-31.667%
2024-05-09	0.5900	0.6000	0.5800	0.5800	-1.695%	9,856	-29.310%
2024-05-08	0.5900	0.5900	0.5900	0.5900	-1.667%	2,000	-30.508%
2024-05-07	0.6100	0.6100	0.6000	0.6000	-4.762%	2,000	-31.667%
2024-05-06	0.6300	0.6300	0.6300	0.6300	+3.279%	2,606	-34.921%
2024-05-02	0.6100	0.6100	0.6100	0.6100	-3.175%	780	-32.787%
2024-05-01	0.6300	0.6500	0.6300	0.6300	-3.077%	10,836	-34.921%
2024-04-30	0.6400	0.6600	0.6400	0.6500	0.000%	20,977	-36.923%
2024-04-29	0.6600	0.6600	0.6500	0.6500	-2.985%	2,800	-36.923%
2024-04-26	0.6600	0.6700	0.6500	0.6700	0.000%	2,780	-38.806%
2024-04-24	0.6500	0.6800	0.6300	0.6700	-6.944%	10,105	-38.806%
2024-04-23	0.6100	0.7200	0.6100	0.7200	+16.129%	48,664	-43.056%
2024-04-22	0.6200	0.6200	0.6200	0.6200	+1.639%	1,000	-33.871%
2024-04-19	0.6100	0.6100	0.6100	0.6100	-6.154%	1,500	-32.787%
2024-04-16	0.6200	0.6500	0.6000	0.6500	+4.839%	15,430	-36.923%
2024-04-15	0.6200	0.6200	0.6200	0.6200	0.000%	3,300	-33.871%
2024-04-12	0.6400	0.6400	0.6200	0.6200	+1.639%	13,500	-33.871%
2024-04-11	0.6400	0.6400	0.6100	0.6100	-16.438%	4,000	-32.787%
2024-04-08	0.6500	0.7300	0.6500	0.7300	+4.286%	10,000	-43.836%
2024-04-05	0.6500	0.7200	0.6300	0.7000	+11.111%	52,708	-41.429%
2024-04-04	0.6100	0.6300	0.6100	0.6300	+1.613%	19,500	-34.921%
2024-04-03	0.5900	0.6200	0.5900	0.6200	+5.085%	2,501	-33.871%
2024-04-02	0.5800	0.5900	0.5600	0.5900	-6.349%	2,920	-30.508%
2024-04-01	0.6600	0.6600	0.5500	0.6300	+1.613%	23,602	-34.921%
2024-03-28	0.6200	0.6300	0.6100	0.6200	+1.639%	21,000	-33.871%
2024-03-27	0.6300	0.6300	0.6100	0.6100	-1.613%	5,870	-32.787%
2024-03-26	0.6400	0.6400	0.6200	0.6200	-3.125%	2,937	-33.871%
2024-03-22	0.6300	0.6800	0.6300	0.6400	+1.587%	16,305	-35.938%
2024-03-21	0.6200	0.6300	0.5800	0.6300	+14.545%	8,839	-34.921%
2024-03-20	0.5400	0.5500	0.5300	0.5500	+10.000%	4,500	-25.455%
2024-03-19	0.5000	0.5100	0.4850	0.5000	-9.091%	24,700	-18.000%
2024-03-14	0.5700	0.5700	0.5500	0.5500	-3.509%	2,000	-25.455%
2024-03-13	0.6000	0.6000	0.5500	0.5700	-8.065%	17,894	-28.070%
2024-03-12	0.6300	0.6300	0.6200	0.6200	+6.897%	2,000	-33.871%
2024-03-11	0.6000	0.6200	0.5800	0.5800	-19.444%	10,078	-29.310%
2024-03-07	0.7400	0.7400	0.6900	0.7200	+1.408%	7,165	-43.056%
2024-03-06	0.7100	0.7100	0.7100	0.7100	+2.899%	6,100	-42.254%
2024-03-04	0.6100	0.6900	0.6100	0.6900	-2.817%	1,100	-40.580%
2024-03-01	0.6700	0.7200	0.6700	0.7100	+5.970%	21,500	-42.254%
2024-02-29	0.6700	0.6700	0.6700	0.6700	0.000%	7,620	-38.806%
2024-02-27	0.6500	0.6700	0.6500	0.6700	-4.286%	5,100	-38.806%
2024-02-26	0.6600	0.7000	0.6600	0.7000	0.000%	13,120	-41.429%
2024-02-23	0.7200	0.7200	0.6400	0.7000	0.000%	22,046	-41.429%
2024-02-22	0.7500	0.7700	0.7000	0.7000	-9.091%	133,891	-41.429%
2024-02-21	0.7300	0.7700	0.7300	0.7700	+2.667%	8,500	-46.753%
2024-02-20	0.7200	0.7500	0.7200	0.7500	0.000%	9,810	-45.333%
2024-02-16	0.7500	0.7500	0.7500	0.7500	0.000%	1,000	-45.333%
2024-02-14	0.7700	0.7700	0.7500	0.7500	-1.316%	1,000	-45.333%
2024-02-13	0.7500	0.7600	0.7500	0.7600	+1.333%	6,150	-46.053%
2024-02-12	0.7500	0.7500	0.7500	0.7500	+2.740%	8,200	-45.333%
2024-02-09	0.7400	0.7700	0.7200	0.7300	-10.976%	7,500	-43.836%
2024-02-08	0.7900	0.8200	0.7200	0.8200	+7.895%	8,500	-50.000%
2024-02-07	0.8500	0.8500	0.7500	0.7600	-8.434%	10,250	-46.053%
2024-02-06	0.9000	0.9000	0.8100	0.8300	-12.632%	9,638	-50.602%
2024-02-05	0.9000	1.1400	0.9000	0.9500	+2.151%	60,381	-56.842%
2024-02-02	0.8800	0.9400	0.8500	0.9300	+5.682%	40,976	-55.914%
2024-02-01	0.8500	0.8800	0.8500	0.8800	+1.149%	4,500	-53.409%
2024-01-31	0.8500	0.8900	0.8400	0.8700	+2.353%	24,900	-52.874%
2024-01-30	0.8800	0.8800	0.8500	0.8500	0.000%	4,440	-51.765%
2024-01-29	0.9500	0.9500	0.8500	0.8500	-1.163%	2,230	-51.765%
2024-01-26	0.7800	0.8600	0.7600	0.8600	+10.256%	99,783	-52.326%
2024-01-25	0.7800	0.7800	0.7800	0.7800	+5.405%	1,500	-47.436%
2024-01-24	0.7500	0.7500	0.7400	0.7400	-2.632%	5,500	-44.595%
2024-01-22	0.8000	0.8000	0.7600	0.7600	+1.333%	1,600	-46.053%
2024-01-18	0.7800	0.7900	0.7500	0.7500	-3.846%	10,000	-45.333%
2024-01-16	0.7500	0.7800	0.7500	0.7800	+4.000%	5,327	-47.436%
2024-01-15	0.7300	0.7500	0.7200	0.7500	+5.634%	51,786	-45.333%
2024-01-12	0.6800	0.7100	0.6800	0.7100	+4.412%	12,500	-42.254%
2024-01-11	0.6700	0.6800	0.6500	0.6800	-2.857%	30,866	-39.706%
2024-01-10	0.6600	0.7000	0.6500	0.7000	+9.375%	64,103	-41.429%
2024-01-09	0.6500	0.6700	0.6400	0.6400	-5.882%	5,000	-35.938%
2024-01-08	0.6800	0.6800	0.6800	0.6800	+3.030%	6,500	-39.706%
2024-01-05	0.6600	0.6600	0.6500	0.6600	0.000%	18,400	-37.879%
2024-01-04	0.6700	0.6800	0.6600	0.6600	0.000%	6,500	-37.879%
2024-01-03	0.6300	0.6750	0.6300	0.6600	0.000%	3,850	-37.879%
2023-12-29	0.7300	0.7300	0.6400	0.6600	-5.714%	15,060	-37.879%
2023-12-28	0.6400	0.7000	0.6400	0.7000	+12.903%	236,393	-41.429%
2023-12-27	0.6200	0.6300	0.6200	0.6200	+1.639%	12,661	-33.871%
2023-12-22	0.6100	0.6500	0.6000	0.6100	-1.613%	598,460	-32.787%
2023-12-21	0.5900	0.6200	0.5900	0.6200	+5.085%	35,900	-33.871%
2023-12-20	0.6000	0.6100	0.5900	0.5900	-1.667%	59,520	-30.508%
2023-12-19	0.5800	0.6000	0.5800	0.6000	+5.263%	107,537	-31.667%
2023-12-18	0.5800	0.5800	0.5600	0.5700	-1.724%	109,551	-28.070%
2023-12-15	0.5700	0.5800	0.5700	0.5800	+1.754%	44,500	-29.310%
2023-12-14	0.5800	0.5800	0.5700	0.5700	-1.724%	94,000	-28.070%
2023-12-13	0.5800	0.5800	0.5700	0.5800	0.000%	30,017	-29.310%
2023-12-12	0.5800	0.5800	0.5800	0.5800	+1.754%	223,250	-29.310%
2023-12-08	0.5800	0.5900	0.5700	0.5700	0.000%	2,000	-28.070%
2023-12-07	0.5700	0.5700	0.5700	0.5700	+1.786%	3,500	-28.070%
2023-12-06	0.5800	0.5800	0.5600	0.5600	-5.085%	38,691	-26.786%
2023-12-05	0.6000	0.6000	0.5900	0.5900	-1.667%	37,187	-30.508%
2023-12-04	0.6000	0.6000	0.5900	0.6000	+1.695%	20,403	-31.667%
2023-12-01	0.5900	0.5900	0.5900	0.5900	0.000%	6,668	-30.508%
2023-11-30	0.6100	0.6100	0.5900	0.5900	-3.279%	39,000	-30.508%
2023-11-29	0.6200	0.6200	0.5900	0.6100	0.000%	59,974	-32.787%
2023-11-28	0.6200	0.6200	0.6100	0.6100	0.000%	11,500	-32.787%
2023-11-27	0.6300	0.6300	0.6100	0.6100	-1.613%	58,500	-32.787%
2023-11-24	0.6100	0.6200	0.6100	0.6200	+3.333%	24,750	-33.871%
2023-11-23	0.6200	0.6200	0.6000	0.6000	-3.226%	34,211	-31.667%
2023-11-22	0.6200	0.6200	0.6200	0.6200	+3.333%	16,000	-33.871%
2023-11-21	0.6100	0.6100	0.6000	0.6000	0.000%	28,004	-31.667%
2023-11-20	0.6000	0.6000	0.6000	0.6000	-1.639%	500	-31.667%
2023-11-17	0.6200	0.6200	0.6000	0.6100	0.000%	33,000	-32.787%
2023-11-16	0.6300	0.6300	0.6100	0.6100	-1.613%	12,250	-32.787%
2023-11-15	0.6700	0.6700	0.6200	0.6200	-1.587%	38,707	-33.871%
2023-11-14	0.6500	0.6500	0.6200	0.6300	-3.077%	32,500	-34.921%
2023-11-10	0.6500	0.6500	0.6500	0.6500	+3.175%	10,000	-36.923%
2023-11-09	0.6400	0.6400	0.5900	0.6300	-3.077%	42,700	-34.921%
2023-11-08	0.6500	0.6500	0.6500	0.6500	0.000%	10,001	-36.923%
2023-11-07	0.6600	0.6600	0.6500	0.6500	0.000%	81,000	-36.923%
2023-11-06	0.6700	0.6700	0.6200	0.6500	0.000%	73,600	-36.923%
2023-11-03	0.6500	0.6500	0.6500	0.6500	0.000%	74,750	-36.923%
2023-11-02	0.6800	0.6800	0.6300	0.6500	0.000%	28,000	-36.923%
2023-11-01	0.6300	0.6500	0.6300	0.6500	+6.557%	5,000	-36.923%
2023-10-31	0.6900	0.6900	0.6000	0.6100	-11.594%	48,335	-32.787%
2023-10-30	0.6900	0.7000	0.6900	0.6900	-1.429%	26,500	-40.580%
2023-10-27	0.7000	0.7000	0.7000	0.7000	0.000%	76,627	-41.429%
2023-10-26	0.7200	0.7200	0.7000	0.7000	0.000%	24,500	-41.429%
2023-10-25	0.7000	0.7000	0.6900	0.7000	0.000%	27,200	-41.429%
2023-10-24	0.7200	0.7200	0.6900	0.7000	-6.667%	30,900	-41.429%
2023-10-23	0.7400	0.7600	0.7200	0.7500	0.000%	30,300	-45.333%
2023-10-20	0.7500	0.7500	0.7500	0.7500	0.000%	15,600	-45.333%
2023-10-18	0.7600	0.7600	0.7500	0.7500	-2.597%	5,700	-45.333%
2023-10-16	0.8000	0.8000	0.7700	0.7700	-2.532%	2,300	-46.753%
2023-10-13	0.8000	0.8000	0.7900	0.7900	-1.250%	3,910	-48.101%
2023-10-12	0.8200	0.8200	0.8000	0.8000	-2.439%	1,084	-48.750%
2023-10-05	0.8200	0.8200	0.8200	0.8200	-1.205%	30,011	-50.000%
2023-10-04	0.8200	0.8300	0.8200	0.8300	+1.220%	2,042	-50.602%
2023-10-03	0.8200	0.8200	0.8200	0.8200	-2.381%	900	-50.000%
2023-10-02	0.8500	0.8600	0.8300	0.8400	0.000%	11,804	-51.190%
2023-09-29	0.8300	0.8500	0.8300	0.8400	+2.439%	29,500	-51.190%
2023-09-28	0.8300	0.8300	0.8200	0.8200	0.000%	18,400	-50.000%
2023-09-27	0.8400	0.8400	0.8200	0.8200	-3.529%	4,000	-50.000%
2023-09-26	0.8800	0.8800	0.8500	0.8500	-5.556%	12,235	-51.765%
2023-09-25	0.8900	0.9000	0.8900	0.9000	0.000%	4,000	-54.444%
2023-09-22	0.9300	0.9300	0.8900	0.9000	+1.124%	31,000	-54.444%
2023-09-21	0.8900	0.8900	0.8900	0.8900	-2.198%	4,500	-53.933%
2023-09-20	0.9000	0.9100	0.9000	0.9100	+3.409%	75,000	-54.945%
2023-09-19	0.9000	0.9000	0.8700	0.8800	-2.222%	19,978	-53.409%
2023-09-18	0.9300	0.9300	0.9000	0.9000	-3.226%	20,864	-54.444%
2023-09-15	0.9500	0.9500	0.9300	0.9300	-2.105%	29,516	-55.914%
2023-09-14	0.9900	0.9900	0.8800	0.9500	-4.040%	86,250	-56.842%
2023-09-13	1.0000	1.0000	0.9900	0.9900	-1.000%	37,483	-58.586%
2023-09-12	1.0200	1.0300	0.9900	1.0000	-2.913%	32,659	-59.000%
2023-09-11	1.0700	1.0700	1.0300	1.0300	-0.962%	171,300	-60.194%
2023-09-08	1.0700	1.0700	1.0400	1.0400	-3.704%	1,227	-60.577%
2023-09-07	1.0800	1.0800	1.0700	1.0800	-0.917%	115,300	-62.037%
2023-09-06	1.1200	1.1300	1.0900	1.0900	-1.802%	76,203	-62.385%
2023-09-05	1.1250	1.1250	1.1100	1.1100	+0.909%	1,712	-63.063%
2023-09-01	1.1600	1.1600	1.0800	1.1000	-8.333%	100,313	-62.727%
2023-08-31	1.2000	1.2000	1.1800	1.2000	-0.826%	7,102	-65.833%
2023-08-30	1.2000	1.2100	1.2000	1.2100	0.000%	9,400	-66.116%
2023-08-28	1.2100	1.2100	1.2100	1.2100	-3.200%	2,102	-66.116%
2023-08-25	1.2500	1.2500	1.2500	1.2500	0.000%	3,508	-67.200%
2023-08-24	1.2500	1.2500	1.2500	1.2500	-1.575%	1,500	-67.200%
2023-08-23	1.2700	1.2700	1.2700	1.2700	+0.794%	1,050	-67.717%
2023-08-22	1.2600	1.2600	1.2600	1.2600	+0.800%	200	-67.460%
2023-08-21	1.2400	1.2500	1.2400	1.2500	+2.459%	400	-67.200%
2023-08-18	1.2100	1.2600	1.2100	1.2200	0.000%	1,300	-66.393%
2023-08-17	1.2300	1.2400	1.2200	1.2200	+1.667%	3,520	-66.393%
2023-08-16	1.2000	1.2000	1.2000	1.2000	0.000%	900	-65.833%
2023-08-15	1.2000	1.2000	1.2000	1.2000	-3.226%	1,322	-65.833%
2023-08-14	1.2400	1.2400	1.2200	1.2400	+1.639%	2,057	-66.935%
2023-08-11	1.2900	1.2900	1.2200	1.2200	-6.154%	18,110	-66.393%
2023-08-10	1.2900	1.3200	1.2500	1.3000	+4.000%	25,600	-68.462%
2023-08-09	1.2700	1.2700	1.2500	1.2500	-3.846%	11,005	-67.200%
2023-08-08	1.3500	1.3500	1.3000	1.3000	-3.704%	5,500	-68.462%
2023-08-04	1.3500	1.3500	1.3500	1.3500	-1.460%	500	-69.630%
2023-08-03	1.3500	1.3700	1.3500	1.3700	+1.481%	4,050	-70.073%
2023-08-02	1.3600	1.3600	1.3500	1.3500	-1.460%	9,705	-69.630%
2023-08-01	1.3500	1.3700	1.3500	1.3700	+1.481%	5,800	-70.073%
2023-07-31	1.3500	1.3500	1.3500	1.3500	0.000%	1,206	-69.630%
2023-07-28	1.3500	1.3500	1.3500	1.3500	0.000%	1,053	-69.630%
2023-07-27	1.3600	1.3600	1.3500	1.3500	0.000%	300	-69.630%
2023-07-26	1.3500	1.3500	1.3500	1.3500	0.000%	952	-69.630%
2023-07-25	1.3500	1.3500	1.3500	1.3500	0.000%	1,400	-69.630%
2023-07-24	1.3500	1.3500	1.3500	1.3500	0.000%	200	-69.630%
2023-07-21	1.3500	1.3500	1.3500	1.3500	0.000%	15,580	-69.630%
2023-07-20	1.3500	1.3500	1.3500	1.3500	0.000%	200	-69.630%
2023-07-19	1.3500	1.3500	1.3500	1.3500	-0.735%	3,807	-69.630%
2023-07-18	1.3600	1.3700	1.3500	1.3600	-1.449%	3,200	-69.853%
2023-07-17	1.3500	1.3800	1.3500	1.3800	+2.222%	1,824	-70.290%
2023-07-14	1.3700	1.3700	1.3200	1.3500	+2.273%	6,600	-69.630%
2023-07-13	1.3300	1.3700	1.3200	1.3200	-2.222%	2,108	-68.939%
2023-07-12	1.3300	1.3500	1.3200	1.3500	+3.053%	2,011	-69.630%
2023-07-11	1.3100	1.3100	1.3100	1.3100	0.000%	2,360	-68.702%
2023-07-10	1.3200	1.3200	1.3100	1.3100	-0.758%	5,332	-68.702%
2023-07-07	1.2800	1.3300	1.2800	1.3200	+3.125%	3,020	-68.939%
2023-07-06	1.2400	1.2900	1.1500	1.2800	+5.785%	11,860	-67.969%
2023-07-05	1.1600	1.2100	1.1600	1.2100	+4.310%	300	-66.116%
2023-07-04	1.1500	1.1600	1.1500	1.1600	0.000%	312	-64.655%
2023-06-30	1.1800	1.1800	1.1500	1.1600	-4.918%	6,816	-64.655%
2023-06-29	1.2500	1.2500	1.2200	1.2200	+0.826%	500	-66.393%
2023-06-28	1.2000	1.2400	1.2000	1.2100	+5.217%	7,347	-66.116%
2023-06-27	1.1300	1.1500	1.1300	1.1500	-2.542%	3,701	-64.348%
2023-06-23	1.1700	1.2000	1.1700	1.1800	+2.609%	2,300	-65.254%
2023-06-22	1.1700	1.1700	1.1500	1.1500	-2.542%	44,005	-64.348%
2023-06-21	1.2000	1.2000	1.1800	1.1800	-1.667%	5,806	-65.254%
2023-06-20	1.1800	1.2000	1.1800	1.2000	+2.564%	4,424	-65.833%
2023-06-19	1.2000	1.2000	1.1700	1.1700	-2.500%	4,400	-64.957%
2023-06-16	1.1900	1.2000	1.1900	1.2000	+1.695%	11,900	-65.833%
2023-06-15	1.1600	1.1800	1.1600	1.1800	+2.609%	9,100	-65.254%
2023-06-14	1.1800	1.2100	1.1500	1.1500	-2.542%	20,600	-64.348%
2023-06-13	1.1500	1.1800	1.1500	1.1800	+3.509%	2,400	-65.254%
2023-06-12	1.1300	1.1600	1.1200	1.1400	+0.885%	2,066	-64.035%
2023-06-09	1.1500	1.1500	1.1300	1.1300	-1.739%	27,424	-63.717%
2023-06-08	1.1800	1.1800	1.1500	1.1500	-2.542%	4,700	-64.348%
2023-06-07	1.1800	1.2000	1.1800	1.1800	0.000%	35,426	-65.254%
2023-06-06	1.1700	1.1800	1.1500	1.1800	-1.667%	2,600	-65.254%
2023-06-05	1.2500	1.2500	1.1900	1.2000	-3.226%	12,575	-65.833%
2023-06-02	1.2000	1.2400	1.2000	1.2400	+2.479%	200	-66.935%
2023-06-01	1.2300	1.2300	1.2100	1.2100	0.000%	1,200	-66.116%
2023-05-31	1.2200	1.2500	1.2100	1.2100	+0.833%	816	-66.116%
2023-05-30	1.2000	1.2000	1.2000	1.2000	0.000%	200	-65.833%
2023-05-29	1.2000	1.2000	1.2000	1.2000	0.000%	6,280	-65.833%
2023-05-26	1.2000	1.2000	1.2000	1.2000	0.000%	10,900	-65.833%
2023-05-25	1.2900	1.2900	1.1450	1.2000	-10.448%	43,133	-65.833%
2023-05-24	1.3500	1.3500	1.3400	1.3400	-0.741%	40,889	-69.403%
2023-05-23	1.3900	1.3900	1.2900	1.3500	-5.594%	38,900	-69.630%
2023-05-18	1.4400	1.4400	1.4300	1.4300	-1.379%	200	-71.329%
2023-05-17	1.4500	1.4500	1.4500	1.4500	0.000%	1,805	-71.724%
2023-05-16	1.4500	1.4500	1.4500	1.4500	-0.344%	400	-71.724%
2023-05-15	1.4100	1.4600	1.4100	1.4550	+3.929%	55,139	-71.821%
2023-05-12	1.3900	1.4000	1.3800	1.4000	+0.719%	27,300	-70.714%
2023-05-11	1.4000	1.4100	1.3900	1.3900	-0.714%	39,600	-70.504%
2023-05-10	1.4900	1.4900	1.3800	1.4000	-6.040%	37,418	-70.714%
2023-05-09	1.4400	1.4900	1.4400	1.4900	+3.472%	800	-72.483%
2023-05-08	1.4900	1.5000	1.4400	1.4400	-2.041%	8,600	-71.528%
2023-05-05	1.4800	1.4800	1.4700	1.4700	-0.676%	300	-72.109%
2023-05-04	1.4800	1.4800	1.4800	1.4800	0.000%	100	-72.297%
2023-05-03	1.4900	1.4900	1.4500	1.4800	-0.671%	7,714	-72.297%
2023-05-02	1.5200	1.5200	1.4900	1.4900	-3.247%	500	-72.483%
2023-05-01	1.5500	1.5600	1.5100	1.5400	+0.654%	7,900	-73.377%
2023-04-28	1.5200	1.5300	1.5200	1.5300	+2.000%	19,600	-73.203%
2023-04-27	1.5000	1.5000	1.5000	1.5000	0.000%	900	-72.667%
2023-04-26	1.5000	1.5000	1.5000	1.5000	0.000%	200	-72.667%
2023-04-25	1.5000	1.5000	1.5000	1.5000	-1.316%	1,100	-72.667%
2023-04-24	1.5200	1.5200	1.5200	1.5200	-1.935%	100	-73.026%
2023-04-21	1.5100	1.5500	1.5100	1.5500	+3.333%	500	-73.548%
2023-04-20	1.5500	1.5500	1.5000	1.5000	-3.226%	9,000	-72.667%
2023-04-19	1.5600	1.5800	1.5400	1.5500	0.000%	30,500	-73.548%
2023-04-18	1.5500	1.5500	1.5000	1.5500	+0.649%	19,309	-73.548%
2023-04-17	1.5400	1.5400	1.5400	1.5400	-2.532%	100	-73.377%
2023-04-14	1.5500	1.5800	1.5500	1.5800	+0.637%	900	-74.051%
2023-04-13	1.5500	1.5700	1.5500	1.5700	+2.614%	1,300	-73.885%
2023-04-12	1.5500	1.5500	1.5200	1.5300	-1.290%	6,000	-73.203%
2023-04-11	1.5000	1.5500	1.5000	1.5500	+3.333%	6,868	-73.548%
2023-04-10	1.4900	1.5000	1.4900	1.5000	0.000%	23,710	-72.667%
2023-04-06	1.5000	1.5000	1.4900	1.5000	0.000%	1,231	-72.667%
2023-04-05	1.5000	1.5000	1.4700	1.5000	+3.448%	50,702	-72.667%
2023-04-04	1.5200	1.5200	1.3600	1.4500	-3.333%	24,900	-71.724%
2023-03-31	1.5500	1.5500	1.4200	1.5000	-3.226%	44,826	-72.667%
2023-03-30	1.5000	1.5500	1.5000	1.5500	+3.333%	7,500	-73.548%
2023-03-29	1.5000	1.5000	1.5000	1.5000	0.000%	305	-72.667%
2023-03-28	1.5000	1.5000	1.5000	1.5000	+1.351%	825	-72.667%
2023-03-27	1.4800	1.4800	1.4800	1.4800	-1.987%	1,900	-72.297%
2023-03-24	1.5100	1.5100	1.5100	1.5100	-2.581%	100	-72.848%
2023-03-21	1.5500	1.5500	1.5500	1.5500	+2.649%	1,400	-73.548%
2023-03-17	1.5000	1.5100	1.4600	1.5100	0.000%	12,225	-72.848%
2023-03-16	1.4700	1.5100	1.4600	1.5100	+3.425%	1,210	-72.848%
2023-03-15	1.5200	1.5700	1.4500	1.4600	-8.750%	28,826	-71.918%
2023-03-14	1.6400	1.6400	1.5800	1.6000	-1.235%	11,318	-74.375%
2023-03-13	1.6400	1.6400	1.5800	1.6200	+1.250%	548	-74.691%
2023-03-10	1.6500	1.6500	1.5800	1.6000	-4.762%	40,500	-74.375%
2023-03-09	1.7000	1.7000	1.6700	1.6800	+1.205%	16,100	-75.595%
2023-03-08	1.6900	1.6900	1.6600	1.6600	-2.353%	300	-75.301%
2023-03-07	1.6600	1.7000	1.6600	1.7000	+2.410%	4,400	-75.882%
2023-03-06	1.7000	1.7000	1.6600	1.6600	-2.353%	500	-75.301%
2023-03-03	1.6600	1.7000	1.6600	1.7000	+3.030%	3,500	-75.882%
2023-03-02	1.6600	1.6700	1.6500	1.6500	0.000%	5,678	-75.152%
2023-02-28	1.6500	1.6600	1.6500	1.6500	0.000%	400	-75.152%
2023-02-27	1.6500	1.6500	1.6500	1.6500	0.000%	1,600	-75.152%
2023-02-24	1.6500	1.6500	1.6500	1.6500	0.000%	200	-75.152%
2023-02-22	1.6300	1.6500	1.6200	1.6500	-2.367%	5,203	-75.152%
2023-02-21	1.7000	1.7100	1.6900	1.6900	0.000%	8,800	-75.740%
2023-02-17	1.6900	1.7200	1.6900	1.6900	-0.588%	12,100	-75.740%
2023-02-16	1.6900	1.7300	1.6900	1.7000	+0.592%	428	-75.882%
2023-02-15	1.6900	1.7300	1.6900	1.6900	0.000%	2,770	-75.740%
2023-02-13	1.6500	1.6900	1.6500	1.6900	0.000%	3,700	-75.740%
2023-02-09	1.6900	1.6900	1.6900	1.6900	-0.588%	12,450	-75.740%
2023-02-08	1.7500	1.7500	1.6900	1.7000	-2.857%	9,107	-75.882%
2023-02-07	1.7200	1.7500	1.7200	1.7500	+1.744%	2,600	-76.571%
2023-02-06	1.7000	1.7500	1.7000	1.7200	+1.775%	1,400	-76.163%
2023-02-03	1.6900	1.6900	1.6900	1.6900	-0.588%	1,400	-75.740%
2023-02-01	1.6600	1.7000	1.6100	1.7000	+2.410%	10,700	-75.882%
2023-01-31	1.7600	1.7600	1.6600	1.6600	-5.682%	30,300	-75.301%
2023-01-30	1.8200	1.8200	1.7600	1.7600	-1.124%	2,601	-76.705%
2023-01-27	1.7300	1.7900	1.6900	1.7800	+5.952%	16,813	-76.966%
2023-01-26	1.6100	1.6800	1.6100	1.6800	+5.000%	9,700	-75.595%
2023-01-25	1.6000	1.6100	1.6000	1.6000	-0.621%	6,400	-74.375%
2023-01-24	1.6100	1.6100	1.6100	1.6100	+3.205%	4,000	-74.534%
2023-01-23	1.5700	1.5700	1.5600	1.5600	-3.106%	1,350	-73.718%
2023-01-19	1.6100	1.6100	1.6100	1.6100	0.000%	600	-74.534%
2023-01-18	1.6100	1.6100	1.6100	1.6100	-0.617%	700	-74.534%
2023-01-17	1.5800	1.6200	1.5800	1.6200	+2.532%	9,603	-74.691%
2023-01-16	1.5700	1.6000	1.5700	1.5800	+0.637%	5,851	-74.051%
2023-01-13	1.5700	1.5700	1.5700	1.5700	0.000%	5,300	-73.885%
2023-01-12	1.5200	1.5700	1.5100	1.5700	+0.641%	7,292	-73.885%
2023-01-11	1.5900	1.5900	1.5500	1.5600	-3.106%	4,454	-73.718%
2023-01-10	1.6400	1.6400	1.6100	1.6100	-0.617%	1,685	-74.534%
2023-01-09	1.6200	1.6200	1.6200	1.6200	-0.613%	300	-74.691%
2023-01-06	1.6400	1.6400	1.6300	1.6300	-0.912%	1,400	-74.847%
2023-01-05	1.6300	1.6600	1.6300	1.6450	-0.904%	6,200	-75.076%
2023-01-04	1.6200	1.6600	1.6200	1.6600	+0.606%	10,771	-75.301%
2022-12-30	1.6000	1.6500	1.6000	1.6500	+5.096%	3,512	-75.152%
2022-12-29	1.5000	1.5700	1.5000	1.5700	+3.974%	3,900	-73.885%
2022-12-28	1.5200	1.5200	1.5100	1.5100	-0.658%	2,360	-72.848%
2022-12-23	1.5500	1.5500	1.5100	1.5200	-0.654%	17,120	-73.026%
2022-12-22	1.5400	1.5500	1.5300	1.5300	-0.649%	29,800	-73.203%
2022-12-21	1.5300	1.5400	1.5200	1.5400	-1.282%	3,100	-73.377%
2022-12-20	1.5200	1.5600	1.5200	1.5600	+2.632%	3,821	-73.718%
2022-12-19	1.6000	1.6000	1.5200	1.5200	-4.403%	42,725	-73.026%
2022-12-16	1.5900	1.5900	1.5900	1.5900	-2.454%	2,850	-74.214%
2022-12-15	1.5900	1.6300	1.5900	1.6300	+2.516%	3,300	-74.847%
2022-12-14	1.6400	1.6500	1.5900	1.5900	-3.049%	2,301	-74.214%
2022-12-13	1.5900	1.6400	1.5900	1.6400	+3.797%	7,333	-75.000%
2022-12-12	1.6400	1.6500	1.5800	1.5800	-4.242%	6,128	-74.051%
2022-12-09	1.6200	1.6500	1.6000	1.6500	+1.852%	5,600	-75.152%
2022-12-08	1.6000	1.6200	1.6000	1.6200	+1.250%	10,700	-74.691%
2022-12-07	1.6000	1.6500	1.6000	1.6000	0.000%	2,700	-74.375%

.dark-mode .yPqj25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPqj25{ color: #333333; background-color: white; border: 2px solid #333333; }CFFCONIFEX TIMBER INCstock TSE

CFF
CONIFEX TIMBER INC
stock TSE