FRA, 5CA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5CA: Conifex Timber Inc

01 Sep 2025

LAST: 0.1770	CHANGE: 0.00	OPEN: 0.1770	HIGH: 0.1770	ASK: 0.0000	VOLUME: 84
LAST: 0.1770	CHG(%): 1.72	PREV: 0.1740	LOW: 0.1770	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.1770	0.1770	0.1770	0.1770	84
29 Aug 25	0.1740	0.1740	0.1740	0.1740	84
28 Aug 25	0.1740	0.1740	0.1740	0.1740	84
27 Aug 25	0.1740	0.1740	0.1740	0.1740	84
26 Aug 25	0.1700	0.1830	0.1700	0.1830	84
25 Aug 25	0.1860	0.1860	0.1860	0.1860	1.5K
22 Aug 25	0.1800	0.1800	0.1800	0.1800	1.5K
21 Aug 25	0.1800	0.1800	0.1800	0.1800	1.5K
20 Aug 25	0.1860	0.1860	0.1860	0.1860	1.5K
19 Aug 25	0.1840	0.1840	0.1840	0.1840	1.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.18
MA10:	0.18
MA20:	0.19
MA50:	0.19
MA100:	0.20
MA200:	0.21
STO9:	25.00
STO14:	13.04
RSI14:	32.61
WPR14:	-86.96
MTM14:	-0.02
ROC14:	-0.08
ATR:	0.00
Week High:	0.19
Week Low:	0.17
Month High:	0.21
Month Low:	0.17
Year High:	0.32
Year Low:	0.17
Volatility:	52.99

RECENT DIVIDENDS

Date	Amount
14 Jul 2022	$0.12