Want to see TSE:CFF full AI Analyst Report?
Conifex Timber (CFF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 7,700 | 0.13 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 9,000 | 0.16 |
| Oct 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 22,233 | 0.39 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 16,252 | 0.28 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +1.85% | 0 | 0.00 |
| Oct 22, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.82% | 0 | 0.00 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 3,000 | 0.05 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 2,010 | 0.03 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 7,100 | 0.12 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +5.00% | 500 | 0.01 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 38,000 | 0.62 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.00% | 4,624 | 0.08 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | +10.00% | 30,576 | 0.50 |
| Oct 08, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,000 | 0.03 |
| Oct 07, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +1.85% | 800 | 0.01 |
| Oct 06, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.82% | 0 | 0.00 |
| Oct 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +10.00% | 5,915 | 0.10 |
| Oct 02, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 6,750 | 0.11 |
| Oct 01, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 0 | 0.00 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | +5.00% | 36,717 | 0.60 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | +0.00% | 91,450 | 1.52 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,503 | 0.02 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 994 | 0.02 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 57,559 | 0.95 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 61,044 | 1.01 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 39,075 | 0.64 |
| Sep 21, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -4.00% | 509,382 | 9.59 |
| Sep 18, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | +38.89% | 392,081 | 8.32 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | +5.88% | 11,968 | 0.25 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +6.25% | 6,597 | 0.14 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 70,005 | 1.47 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | +5.56% | 94,895 | 1.92 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.23% | 12,230 | 0.24 |
| Sep 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 0 | 0.00 |
| Sep 09, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | +5.56% | 38,221 | 0.76 |
| Sep 08, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 46,933 | 0.95 |
| Sep 07, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 615,614 | 15.51 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 185,976 | 5.06 |
| Sep 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 128,663 | 3.60 |
| Sep 01, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,040 | 0.05 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 43,600 | 1.06 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 500 | 0.01 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 26,672 | 0.61 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |