Interfor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.670	18.680	18.280	18.300	18.300	96,300
2024-05-27	18.340	18.890	18.340	18.680	18.680	27,100
2024-05-24	18.560	18.570	18.270	18.410	18.410	76,400
2024-05-23	18.630	18.630	18.120	18.430	18.430	107,800
2024-05-22	18.620	19.100	18.510	18.520	18.520	133,400
2024-05-21	18.050	18.730	18.050	18.710	18.710	151,100
2024-05-17	18.590	18.590	17.820	18.080	18.080	283,300
2024-05-16	18.880	19.140	18.450	18.470	18.470	224,600
2024-05-15	18.290	19.150	18.270	18.880	18.880	148,500
2024-05-14	17.780	18.230	17.570	18.150	18.150	203,000
2024-05-13	18.020	18.460	17.630	17.670	17.670	160,400
2024-05-10	18.880	19.100	17.920	18.090	18.090	330,600
2024-05-09	18.500	18.900	18.470	18.550	18.550	112,300
2024-05-08	17.910	18.665	17.910	18.530	18.530	173,200
2024-05-07	17.900	18.150	17.440	17.950	17.950	175,000
2024-05-06	17.880	18.300	17.700	17.800	17.800	97,700
2024-05-03	18.410	18.580	17.880	17.900	17.900	169,900
2024-05-02	18.500	18.560	18.210	18.320	18.320	93,100
2024-05-01	17.370	18.450	17.260	18.140	18.140	233,800
2024-04-30	17.330	17.750	17.230	17.470	17.470	252,400
2024-04-29	18.040	18.170	17.280	17.470	17.470	131,600
2024-04-26	18.020	18.080	17.770	17.910	17.910	113,600
2024-04-25	17.750	17.900	17.370	17.860	17.860	108,500
2024-04-24	17.990	18.270	17.590	17.750	17.750	108,800
2024-04-23	17.600	18.190	17.600	17.870	17.870	96,900
2024-04-22	17.800	18.000	17.680	17.710	17.710	85,500
2024-04-19	17.720	18.090	17.570	17.830	17.830	203,200
2024-04-18	17.940	18.090	17.660	17.780	17.780	180,800
2024-04-17	18.020	18.220	17.710	17.930	17.930	193,800
2024-04-16	17.720	18.275	17.370	17.900	17.900	216,400
2024-04-15	18.250	18.260	17.680	17.990	17.990	249,800
2024-04-12	18.890	19.100	18.120	18.200	18.200	196,500
2024-04-11	19.030	19.090	18.630	18.960	18.960	153,800
2024-04-10	18.990	19.270	18.790	19.020	19.020	136,100
2024-04-09	18.650	19.480	18.570	19.250	19.250	159,200
2024-04-08	18.950	18.960	18.500	18.690	18.690	230,200
2024-04-05	19.450	19.460	18.790	18.950	18.950	221,600
2024-04-04	19.930	20.140	19.330	19.430	19.430	259,600
2024-04-03	20.100	20.380	19.670	19.730	19.730	218,600
2024-04-02	20.870	20.890	20.200	20.420	20.420	155,100
2024-04-01	21.060	21.060	20.455	20.930	20.930	152,200
2024-03-28	21.590	21.590	21.050	21.160	21.160	104,100
2024-03-27	21.500	21.730	21.290	21.470	21.470	119,000
2024-03-26	21.640	21.840	21.340	21.430	21.430	134,400
2024-03-25	21.840	22.130	21.500	21.560	21.560	104,100
2024-03-22	21.860	22.200	21.490	21.700	21.700	174,700
2024-03-21	21.440	22.380	21.440	22.040	22.040	218,100
2024-03-20	20.170	21.840	20.070	21.430	21.430	284,000
2024-03-19	19.990	20.280	19.760	20.180	20.180	199,100
2024-03-18	20.110	20.380	19.780	19.780	19.780	128,900
2024-03-15	20.040	20.560	20.020	20.120	20.120	364,400
2024-03-14	20.670	20.790	20.150	20.310	20.310	99,700
2024-03-13	20.540	21.120	20.430	20.740	20.740	116,300
2024-03-12	20.510	20.800	20.170	20.440	20.440	210,800
2024-03-11	19.790	21.010	19.580	20.590	20.590	214,400
2024-03-08	20.250	20.400	19.690	19.710	19.710	160,000
2024-03-07	20.630	20.840	20.330	20.330	20.330	67,000
2024-03-06	20.150	20.700	20.000	20.560	20.560	104,100
2024-03-05	20.650	20.900	20.260	20.460	20.460	181,100
2024-03-04	20.620	21.060	20.440	20.840	20.840	137,300

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.