Premium
Conifex Timber Inc (CFF)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.32 | 0.35 | 0.3 | 4263 | 0.33096547 | CS |
| 4 | 0 | 0 | 0.32 | 0.365 | 0.3 | 9438 | 0.33908407 | CS |
| 12 | -0.065 | -16.8831168831 | 0.385 | 0.47 | 0.27 | 15381 | 0.35388099 | CS |
| 26 | -0.12 | -27.2727272727 | 0.44 | 0.6 | 0.21 | 24231 | 0.36974695 | CS |
| 52 | -0.53 | -62.3529411765 | 0.85 | 1.14 | 0.21 | 21969 | 0.43008752 | CS |
| 156 | -1.78 | -84.7619047619 | 2.1 | 2.28 | 0.21 | 20152 | 1.01628257 | CS |
| 260 | -0.43 | -57.3333333333 | 0.75 | 2.85 | 0.21 | 35803 | 1.47709399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.32 | -0.03 | -8.57 | 0.32 | 0.32 | 0.32 | 1000 |
| 1738276800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 110 |
| 1738190400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 2500 |
| 1738104000 | 0.34 | 0.035 | 11.48 | 0.305 | 0.34 | 0.305 | 11500 |
| 1738017600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 500 |
| 1737758400 | 0.31 | 0.01 | 3.33 | 0.32 | 0.32 | 0.3 | 6706 |
| 1737672000 | 0.3 | -0.03 | -9.09 | 0.315 | 0.315 | 0.3 | 11017 |
| 1737585600 | 0.33 | 0.005 | 1.54 | 0.315 | 0.335 | 0.315 | 20000 |
| 1737499200 | 0.325 | -0.005 | -1.52 | 0.315 | 0.325 | 0.315 | 4400 |
| 1737412800 | 0.33 | -0.005 | -1.49 | 0.355 | 0.355 | 0.325 | 18001 |
| 1737153600 | 0.335 | -0.015 | -4.29 | 0.33 | 0.34 | 0.32 | 13973 |
| 1737067200 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 7508 |
| 1736980800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 8 |
| 1736894400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 100 |
| 1736808000 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1188 |
| 1736548800 | 0.355 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 9000 |
| 1736462400 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 7000 |
| 1736376000 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1100 |
| 1736289600 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.355 | 0.3449999 | 41947 |
| 1736203200 | 0.3449999 | 0.0149999 | 4.55 | 0.34 | 0.3449999 | 0.32 | 22000 |
| 1735944000 | 0.33 | 0.02 | 6.45 | 0.32 | 0.335 | 0.3 | 10200 |
| 1735857600 | 0.31 | 0.015 | 5.08 | 0.33 | 0.33 | 0.3 | 11000 |
| 1735684800 | 0.295 | -0.015 | -4.84 | 0.325 | 0.325 | 0.295 | 58000 |
| 1735598400 | 0.31 | -0.005 | -1.59 | 0.32 | 0.33 | 0.27 | 130105 |
| 1735339200 | 0.315 | -0.035 | -10.00 | 0.33 | 0.35 | 0.315 | 54128 |
| 1735080000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734993600 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.35 | 9994 |
| 1734734400 | 0.335 | -0.04 | -10.67 | 0.355 | 0.355 | 0.31 | 50400 |
| 1734648000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1734561600 | 0.375 | 0.01 | 2.74 | 0.37 | 0.38 | 0.36 | 7500 |
| 1734475200 | 0.365 | -0.02 | -5.19 | 0.365 | 0.365 | 0.335 | 21000 |
| 1734388800 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.36 | 25800 |
| 1734129600 | 0.37 | -0.03 | -7.50 | 0.395 | 0.395 | 0.36 | 23800 |
| 1734043200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 500 |
| 1733956800 | 0.4 | -0.02 | -4.76 | 0.405 | 0.405 | 0.4 | 20450 |
| 1733870400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 11500 |
| 1733784000 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.395 | 19500 |
| 1733524800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 2000 |
| 1733438400 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 2020 |
| 1733352000 | 0.4 | 0.02 | 5.26 | 0.4 | 0.415 | 0.4 | 15100 |
| 1733265600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733179200 | 0.38 | -0.04 | -9.52 | 0.4 | 0.4 | 0.38 | 15100 |
| 1732920000 | 0.42 | -0.025 | -5.62 | 0.42 | 0.42 | 0.42 | 1000 |
| 1732833600 | 0.445 | 0.02 | 4.71 | 0.46 | 0.46 | 0.43 | 3501 |
| 1732747200 | 0.425 | 0.02 | 4.94 | 0.47 | 0.47 | 0.425 | 8612 |
| 1732660800 | 0.405 | -0.035 | -7.95 | 0.405 | 0.445 | 0.405 | 12933 |
| 1732574400 | 0.44 | 0.045 | 11.39 | 0.39 | 0.44 | 0.39 | 42366 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 5000 |
| 1732228800 | 0.395 | 0.005 | 1.28 | 0.4 | 0.435 | 0.385 | 18500 |
| 1732142400 | 0.39 | 0.02 | 5.41 | 0.365 | 0.39 | 0.365 | 14000 |
| 1732056000 | 0.37 | 0.005 | 1.37 | 0.39 | 0.39 | 0.37 | 15500 |
| 1731969600 | 0.365 | -0.03 | -7.59 | 0.375 | 0.375 | 0.365 | 3942 |
| 1731710400 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 9030 |
| 1731624000 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 11500 |
| 1731537600 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.395 | 36200 |
| 1731451200 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 2500 |
| 1731364800 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 2079 |
| 1731105600 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.375 | 8020 |
| 1731019200 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.36 | 13400 |
| 1730932800 | 0.4099999 | -0.05 | -10.87 | 0.465 | 0.465 | 0.405 | 83631 |
| 1730846400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730760000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730497200 | 0.46 | -0.04 | -8.00 | 0.475 | 0.475 | 0.46 | 2530 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
