Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.130	20.650	19.390	20.590	20.590	286,600
2024-02-29	20.500	20.500	19.830	20.290	20.290	379,000
2024-02-28	20.070	20.780	19.780	20.470	20.470	293,300
2024-02-27	19.400	20.000	19.250	19.930	19.930	209,200
2024-02-26	19.570	19.570	18.985	19.350	19.350	188,400
2024-02-23	19.410	19.590	18.885	19.560	19.560	126,000
2024-02-22	19.950	19.980	19.325	19.560	19.560	128,800
2024-02-21	19.310	20.110	19.260	19.850	19.850	157,100
2024-02-20	19.830	19.830	19.100	19.360	19.360	229,000
2024-02-16	19.860	20.630	19.720	19.990	19.990	127,100
2024-02-15	19.350	20.180	19.180	20.040	20.040	89,400
2024-02-14	19.110	19.580	19.090	19.410	19.410	128,700
2024-02-13	19.120	19.380	18.785	19.250	19.250	201,200
2024-02-12	20.400	20.590	19.380	19.540	19.540	187,000
2024-02-09	19.300	19.950	18.190	19.780	19.780	249,800
2024-02-08	20.130	20.130	19.310	19.500	19.500	182,600
2024-02-07	20.010	20.260	19.660	20.080	20.080	187,700
2024-02-06	20.150	20.450	19.940	20.260	20.260	179,400
2024-02-05	20.150	20.390	19.910	20.250	20.250	140,500
2024-02-02	21.010	21.010	20.060	20.200	20.200	116,900
2024-02-01	20.890	21.280	20.530	21.100	21.100	107,800
2024-01-31	20.780	20.940	20.680	20.800	20.800	291,600
2024-01-30	20.670	21.050	20.350	20.840	20.840	157,400
2024-01-29	20.740	21.070	20.450	20.680	20.680	72,900
2024-01-26	20.880	21.320	20.700	20.920	20.920	125,200
2024-01-25	21.130	21.410	20.990	21.070	21.070	61,000
2024-01-24	21.840	22.070	20.810	21.020	21.020	172,700
2024-01-23	21.600	21.640	21.440	21.520	21.520	83,400
2024-01-22	21.840	21.840	21.410	21.500	21.500	135,000
2024-01-19	21.210	21.560	20.100	21.510	21.510	302,300
2024-01-18	22.910	22.910	21.020	21.200	21.200	171,600
2024-01-17	22.410	22.650	22.300	22.520	22.520	104,800
2024-01-16	23.700	23.700	22.870	22.950	22.950	146,600
2024-01-15	22.950	24.280	22.940	23.980	23.980	66,200
2024-01-12	23.240	23.670	22.850	23.140	23.140	131,300
2024-01-11	24.280	24.280	22.310	23.080	23.080	347,200
2024-01-10	24.500	25.590	24.140	24.520	24.520	231,900
2024-01-09	23.890	24.590	23.880	24.510	24.510	113,000
2024-01-08	23.260	24.160	23.260	24.110	24.110	121,400
2024-01-05	22.390	23.520	22.300	23.400	23.400	177,000
2024-01-04	22.250	22.700	22.160	22.520	22.520	82,200
2024-01-03	22.230	23.070	22.230	22.550	22.550	114,000
2024-01-02	23.130	23.590	22.250	22.610	22.610	140,700
2023-12-29	23.430	23.750	23.190	23.480	23.480	68,600
2023-12-28	23.510	23.830	23.300	23.530	23.530	61,700
2023-12-27	24.090	24.730	23.670	23.680	23.680	126,500
2023-12-22	24.530	24.530	23.620	24.120	24.120	213,500
2023-12-21	24.860	25.500	24.480	24.500	24.500	230,500
2023-12-20	24.780	26.000	24.530	24.820	24.820	429,700
2023-12-19	22.380	24.950	22.190	24.940	24.940	475,900
2023-12-18	21.680	22.490	21.420	22.290	22.290	261,400
2023-12-15	20.990	21.360	20.490	21.340	21.340	444,300
2023-12-14	20.630	20.930	20.380	20.890	20.890	239,000
2023-12-13	18.870	20.340	18.570	20.240	20.240	220,500
2023-12-12	19.020	19.110	18.700	19.110	19.110	177,200
2023-12-11	19.330	19.330	18.860	19.280	19.280	204,500
2023-12-08	20.000	20.410	19.430	19.590	19.590	134,100
2023-12-07	21.020	21.020	19.930	20.020	20.020	171,800
2023-12-06	22.460	22.750	21.070	21.090	21.090	185,800
2023-12-05	22.080	22.260	21.660	22.240	22.240	168,700

← NewerPage 12 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.