Interfor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.260 | 16.430 | 16.100 | 16.240 | 16.240 | 80,300 |
| 2024-08-21 | 16.600 | 16.650 | 16.150 | 16.360 | 16.360 | 88,200 |
| 2024-08-20 | 16.810 | 16.810 | 16.370 | 16.550 | 16.550 | 134,200 |
| 2024-08-19 | 16.680 | 17.110 | 16.590 | 16.790 | 16.790 | 107,600 |
| 2024-08-16 | 16.950 | 17.065 | 16.490 | 16.680 | 16.680 | 163,700 |
| 2024-08-15 | 17.390 | 17.500 | 17.100 | 17.100 | 17.100 | 67,800 |
| 2024-08-14 | 17.730 | 17.860 | 17.000 | 17.270 | 17.270 | 173,000 |
| 2024-08-13 | 17.690 | 18.370 | 17.690 | 17.710 | 17.710 | 156,200 |
| 2024-08-12 | 17.570 | 18.230 | 17.570 | 17.620 | 17.620 | 212,200 |
| 2024-08-09 | 17.670 | 18.270 | 17.160 | 17.540 | 17.540 | 205,400 |
| 2024-08-08 | 16.510 | 17.140 | 16.510 | 17.020 | 17.020 | 86,200 |
| 2024-08-07 | 16.660 | 17.330 | 16.550 | 16.630 | 16.630 | 105,800 |
| 2024-08-06 | 16.270 | 16.880 | 16.270 | 16.650 | 16.650 | 165,000 |
| 2024-08-02 | 17.000 | 17.180 | 16.660 | 16.880 | 16.880 | 116,800 |
| 2024-08-01 | 18.140 | 18.330 | 17.220 | 17.280 | 17.280 | 104,500 |
| 2024-07-31 | 18.090 | 18.570 | 17.960 | 18.130 | 18.130 | 158,300 |
| 2024-07-30 | 17.820 | 18.130 | 17.745 | 17.900 | 17.900 | 102,200 |
| 2024-07-29 | 17.500 | 17.850 | 17.300 | 17.750 | 17.750 | 112,000 |
| 2024-07-26 | 16.850 | 17.500 | 16.740 | 17.440 | 17.440 | 239,600 |
| 2024-07-25 | 16.330 | 17.190 | 16.320 | 16.850 | 16.850 | 112,600 |
| 2024-07-24 | 16.640 | 17.020 | 16.320 | 16.410 | 16.410 | 109,200 |
| 2024-07-23 | 16.230 | 16.800 | 15.900 | 16.700 | 16.700 | 205,700 |
| 2024-07-22 | 16.460 | 16.520 | 16.210 | 16.430 | 16.430 | 136,300 |
| 2024-07-19 | 16.270 | 16.520 | 16.270 | 16.450 | 16.450 | 93,000 |
| 2024-07-18 | 16.740 | 17.140 | 16.190 | 16.370 | 16.370 | 299,700 |
| 2024-07-17 | 16.440 | 17.550 | 16.350 | 17.410 | 17.410 | 346,200 |
| 2024-07-16 | 15.900 | 16.480 | 15.900 | 16.400 | 16.400 | 205,900 |
| 2024-07-15 | 15.800 | 15.955 | 15.550 | 15.830 | 15.830 | 247,000 |
| 2024-07-12 | 15.860 | 15.920 | 15.670 | 15.790 | 15.790 | 169,100 |
| 2024-07-11 | 15.470 | 16.025 | 15.470 | 15.850 | 15.850 | 151,800 |
| 2024-07-10 | 15.720 | 15.830 | 15.350 | 15.370 | 15.370 | 145,200 |
| 2024-07-09 | 15.740 | 15.960 | 15.490 | 15.790 | 15.790 | 207,200 |
| 2024-07-08 | 16.130 | 16.130 | 15.380 | 15.680 | 15.680 | 165,200 |
| 2024-07-05 | 16.390 | 16.400 | 16.070 | 16.090 | 16.090 | 237,200 |
| 2024-07-04 | 16.730 | 16.730 | 16.350 | 16.390 | 16.390 | 55,400 |
| 2024-07-03 | 16.270 | 16.560 | 16.250 | 16.560 | 16.560 | 226,000 |
| 2024-07-02 | 16.520 | 16.520 | 16.125 | 16.360 | 16.360 | 131,300 |
| 2024-06-28 | 16.790 | 16.950 | 16.480 | 16.520 | 16.520 | 134,800 |
| 2024-06-27 | 16.550 | 16.870 | 16.470 | 16.800 | 16.800 | 128,800 |
| 2024-06-26 | 16.060 | 16.580 | 16.060 | 16.580 | 16.580 | 109,900 |
| 2024-06-25 | 16.060 | 16.190 | 15.750 | 16.110 | 16.110 | 232,600 |
| 2024-06-24 | 16.280 | 16.350 | 15.985 | 16.050 | 16.050 | 337,000 |
| 2024-06-21 | 16.840 | 16.840 | 16.150 | 16.200 | 16.200 | 387,200 |
| 2024-06-20 | 17.500 | 17.500 | 16.870 | 16.890 | 16.890 | 199,400 |
| 2024-06-19 | 18.020 | 18.080 | 17.490 | 17.490 | 17.490 | 128,300 |
| 2024-06-18 | 18.000 | 18.130 | 17.900 | 18.000 | 18.000 | 273,400 |
| 2024-06-17 | 17.850 | 18.110 | 17.720 | 18.040 | 18.040 | 145,200 |
| 2024-06-14 | 17.460 | 17.970 | 17.270 | 17.940 | 17.940 | 165,500 |
| 2024-06-13 | 17.680 | 17.950 | 17.500 | 17.580 | 17.580 | 122,500 |
| 2024-06-12 | 18.120 | 18.320 | 17.680 | 17.730 | 17.730 | 124,300 |
| 2024-06-11 | 18.180 | 18.360 | 17.650 | 17.820 | 17.820 | 188,300 |
| 2024-06-10 | 17.590 | 18.380 | 17.590 | 18.350 | 18.350 | 139,700 |
| 2024-06-07 | 17.800 | 17.850 | 17.630 | 17.750 | 17.750 | 97,800 |
| 2024-06-06 | 17.620 | 18.380 | 17.620 | 17.960 | 17.960 | 103,800 |
| 2024-06-05 | 17.900 | 18.080 | 17.720 | 17.840 | 17.840 | 75,000 |
| 2024-06-04 | 17.720 | 17.850 | 17.520 | 17.810 | 17.810 | 126,700 |
| 2024-06-03 | 17.850 | 18.020 | 17.570 | 17.850 | 17.850 | 192,500 |
| 2024-05-31 | 17.830 | 17.960 | 17.450 | 17.740 | 17.740 | 189,200 |
| 2024-05-30 | 18.150 | 18.150 | 17.730 | 17.820 | 17.820 | 165,800 |
| 2024-05-29 | 18.250 | 18.400 | 17.960 | 18.050 | 18.050 | 151,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-27 | 2.0000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.