Conifex Timber Inc. - CFF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.3	0.31	0.31	0.31	0.3	12,505
August 21, 2025	0.31	0.3	0.3	0.31	0.3	26,510
August 20, 2025	0.31	0.3	0.3	0.31	0.3	9,000
August 19, 2025	0.31	0.31	0.31	0.32	0.3	64,545
August 18, 2025	0.31	0.31	0.31	0.31	0.3	10,900
August 15, 2025	0.32	0.32	0.32	0.32	0.32	7,500
August 14, 2025	0.33	0.32	0.32	0.33	0.32	19,500
August 13, 2025	0.33	0.33	0.33	0.33	0.33	5,500
August 12, 2025	0.33	0.33	0.33	0.33	0.33	0
August 11, 2025	0.33	0.33	0.33	0.33	0.33	9,800
August 08, 2025	0.33	0.33	0.33	0.33	0.33	0
August 07, 2025	0.33	0.33	0.33	0.33	0.33	3,111
August 06, 2025	0.33	0.33	0.33	0.33	0.33	5,510
August 05, 2025	0.33	0.33	0.33	0.33	0.33	0
August 01, 2025	0.34	0.33	0.33	0.34	0.33	6,500
July 31, 2025	0.35	0.35	0.35	0.35	0.35	7,700
July 30, 2025	0.33	0.33	0.33	0.35	0.33	13,200
July 29, 2025	0.35	0.36	0.36	0.36	0.35	17,800
July 28, 2025	0.35	0.35	0.35	0.35	0.35	6,121
July 25, 2025	0.34	0.34	0.34	0.34	0.34	0
July 24, 2025	0.34	0.34	0.34	0.35	0.34	10,800
July 23, 2025	0.35	0.35	0.35	0.35	0.35	0
July 22, 2025	0.33	0.35	0.35	0.35	0.33	21,100
July 21, 2025	0.33	0.33	0.33	0.33	0.32	122,500
July 18, 2025	0.31	0.31	0.31	0.32	0.31	6,100
July 17, 2025	0.31	0.31	0.31	0.31	0.31	0
July 16, 2025	0.32	0.31	0.31	0.32	0.31	3,000
July 15, 2025	0.32	0.33	0.33	0.33	0.32	3,200
July 14, 2025	0.33	0.31	0.31	0.33	0.31	29,000
July 11, 2025	0.31	0.31	0.31	0.31	0.31	62
July 10, 2025	0.33	0.31	0.31	0.33	0.31	4,900
July 09, 2025	0.33	0.33	0.33	0.33	0.33	0
July 08, 2025	0.33	0.33	0.33	0.33	0.33	500
July 07, 2025	0.32	0.32	0.32	0.32	0.32	0
July 04, 2025	0.32	0.32	0.32	0.32	0.32	100
July 03, 2025	0.35	0.32	0.32	0.35	0.32	16,200
July 02, 2025	0.33	0.33	0.33	0.33	0.33	0
June 30, 2025	0.33	0.33	0.33	0.33	0.33	0
June 27, 2025	0.32	0.33	0.33	0.33	0.32	27,000
June 26, 2025	0.32	0.3	0.3	0.32	0.3	44,228
June 25, 2025	0.32	0.32	0.32	0.32	0.31	11,000
June 24, 2025	0.32	0.32	0.32	0.32	0.32	0
June 23, 2025	0.32	0.32	0.32	0.32	0.32	1,000
June 20, 2025	0.32	0.32	0.32	0.32	0.32	13,000
June 19, 2025	0.32	0.31	0.31	0.32	0.31	2,000
June 18, 2025	0.32	0.32	0.32	0.32	0.32	0
June 17, 2025	0.36	0.32	0.32	0.37	0.32	16,400
June 16, 2025	0.33	0.32	0.32	0.33	0.29	26,900
June 13, 2025	0.33	0.33	0.33	0.33	0.33	4,600
June 12, 2025	0.33	0.33	0.33	0.33	0.33	0
June 11, 2025	0.34	0.33	0.33	0.34	0.33	7,327
June 10, 2025	0.35	0.35	0.35	0.35	0.35	1,000
June 09, 2025	0.35	0.35	0.35	0.35	0.35	0
June 06, 2025	0.37	0.35	0.35	0.37	0.35	12,702
June 05, 2025	0.36	0.36	0.36	0.36	0.36	0
June 04, 2025	0.36	0.36	0.36	0.36	0.36	0
June 03, 2025	0.36	0.36	0.36	0.36	0.36	0
June 02, 2025	0.44	0.36	0.36	0.44	0.35	3,416
May 30, 2025	0.34	0.34	0.34	0.34	0.34	0
May 29, 2025	0.33	0.34	0.34	0.35	0.33	19,100

Conifex Timber Inc. (CFF.TO) TSX