TSX · CFF · stock
Conifex Timber Inc. (CFF) stock price history
Every TSX trading session of Conifex Timber Inc. from Jun 8, 2010 to Sep 28, 2026: 4,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFF adjusted close, 2010 to 2026
- CA$10.63
- All time high, 2011
- CA$0.2800
- 52 week high, CA$0.0600 low
- 4,090
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CFF key facts
- Conifex Timber Inc. (CFF) closed at CA$0.1000 on Sep 28, 2026 on TSX.
- CFF's all time high close is CA$10.63, set on Apr 1, 2011; its all time low close is CA$0.0600 on Dec 19, 2025.
- CFF's 52 week range is CA$0.0600 to CA$0.2800.
- CFF returned -64.3% over the year to Sep 28, 2026 and -93.8% over five years.
- Over ten years CFF returned -97%, -29.4% a year compounded.
- CFF's deepest drawdown was -99.4% from Apr 5, 2011 to Dec 19, 2025.
- DataCedar holds 4,090 daily sessions of CFF history from Jun 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CFF price chart, 2010 to 2026
CFF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -28.6% |
| 6 months | -16.7% |
| Year to date | +42.9% |
| 1 year | -64.3% |
| 3 years | -87.8% |
| 5 years | -93.8% |
| 10 years | -96.9% |
| Since Jun 8, 2010 | -98.7% |
| Compound annual growth, 16.3 years | -23.3% |
CFF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$10.63 on Apr 1, 2011
- All time low close
- CA$0.0600 on Dec 19, 2025
- 52 week high
- CA$0.2800 on Sep 29, 2025
- 52 week low
- CA$0.0600 on Dec 18, 2025
- Deepest drawdown
- -99.4% from Apr 5, 2011 to Dec 19, 2025, not yet recovered
- Best single session
- +137.5% on Dec 24, 2019
- Worst single session
- -47.7% on Oct 7, 2019
- Volatility, 1 year annualised
- 123.2%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2020, +104%
- Worst calendar year
- 2025, -77%
CFF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.0800 | CA$0.1800 | CA$0.0800 | CA$0.1000 | +42.9% | 13.1M | 186 |
| 2025 | CA$0.3300 | CA$0.4500 | CA$0.0600 | CA$0.0700 | -76.7% | 10.3M | 251 |
| 2024 | CA$0.6600 | CA$1.14 | CA$0.2100 | CA$0.3000 | -54.5% | 5.6M | 252 |
| 2023 | CA$1.65 | CA$1.82 | CA$0.5600 | CA$0.6600 | -60.0% | 4.9M | 250 |
| 2022 | CA$1.86 | CA$2.06 | CA$1.49 | CA$1.65 | -11.9% | 5.4M | 250 |
| 2021 | CA$1.29 | CA$2.58 | CA$1.25 | CA$1.87 | +44.8% | 16.8M | 251 |
| 2020 | CA$0.6240 | CA$1.63 | CA$0.2351 | CA$1.29 | +104.3% | 12.4M | 252 |
| 2019 | CA$1.58 | CA$2.06 | CA$0.1809 | CA$0.6330 | -59.1% | 14M | 251 |
| 2018 | CA$5.06 | CA$6.32 | CA$1.36 | CA$1.55 | -68.9% | 15.8M | 251 |
| 2017 | CA$2.76 | CA$5.06 | CA$2.60 | CA$4.97 | +81.5% | 5.8M | 250 |
| 2016 | CA$2.00 | CA$3.38 | CA$1.36 | CA$2.74 | +31.7% | 6.7M | 251 |
| 2015 | CA$5.91 | CA$7.51 | CA$1.64 | CA$2.08 | -64.3% | 5.5M | 251 |
| 2014 | CA$7.87 | CA$8.82 | CA$4.61 | CA$5.82 | -26.8% | 7.4M | 251 |
| 2013 | CA$6.33 | CA$9.00 | CA$5.79 | CA$7.96 | +25.7% | 7.7M | 251 |
| 2012 | CA$6.56 | CA$8.14 | CA$5.91 | CA$6.33 | -3.4% | 3.7M | 251 |
| 2011 | CA$7.51 | CA$10.85 | CA$6.33 | CA$6.56 | -12.7% | 4.3M | 250 |
| 2010 | CA$7.46 | CA$7.69 | CA$5.47 | CA$7.51 | n/a | 3.3M | 141 |
CFF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.1000 | -16.7% |
| August 2026 | CA$0.1200 | 0.0% |
| July 2026 | CA$0.1200 | -20.0% |
| June 2026 | CA$0.1500 | +15.4% |
| May 2026 | CA$0.1300 | +18.2% |
| April 2026 | CA$0.1100 | -15.4% |
| March 2026 | CA$0.1300 | +8.3% |
| February 2026 | CA$0.1200 | 0.0% |
| January 2026 | CA$0.1200 | +71.4% |
| December 2025 | CA$0.0700 | -58.8% |
| November 2025 | CA$0.1700 | -26.1% |
| October 2025 | CA$0.2300 | -11.5% |
About the CFF data
Daily bars. 4,090 sessions from Jun 8, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
CFF share price history
