Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	22.080	22.260	21.660	22.240	22.240	168,700
2023-12-04	21.480	22.650	21.480	22.010	22.010	155,500
2023-12-01	20.680	22.050	20.680	21.910	21.910	166,800
2023-11-30	22.120	22.250	20.730	20.760	20.760	219,500
2023-11-29	22.180	22.390	21.895	21.980	21.980	107,000
2023-11-28	23.010	23.040	22.030	22.080	22.080	121,800
2023-11-27	22.940	23.360	22.940	23.110	23.110	109,500
2023-11-24	22.690	23.240	22.525	23.050	23.050	88,600
2023-11-23	22.500	22.750	22.360	22.690	22.690	39,000
2023-11-22	22.760	23.620	22.680	22.680	22.680	390,400
2023-11-21	22.360	22.780	22.355	22.780	22.780	86,200
2023-11-20	22.120	22.620	22.110	22.510	22.510	223,100
2023-11-17	21.480	22.360	21.360	22.260	22.260	315,700
2023-11-16	21.580	21.720	20.980	21.480	21.480	203,100
2023-11-15	20.330	21.580	20.330	21.510	21.510	430,500
2023-11-14	19.370	20.750	19.020	20.660	20.660	218,600
2023-11-13	18.810	19.370	18.670	19.140	19.140	90,100
2023-11-10	19.080	19.230	18.810	18.960	18.960	124,000
2023-11-09	19.010	19.380	18.900	19.030	19.030	104,800
2023-11-08	18.900	19.150	18.810	19.000	19.000	155,500
2023-11-07	20.170	20.170	19.020	19.060	19.060	249,000
2023-11-06	19.360	20.320	19.300	20.280	20.280	339,100
2023-11-03	18.670	19.540	18.120	19.080	19.080	362,400
2023-11-02	17.390	18.440	17.390	18.290	18.290	288,800
2023-11-01	17.110	17.660	17.030	17.640	17.640	251,400
2023-10-31	17.360	17.530	17.020	17.110	17.110	266,900
2023-10-30	17.300	17.860	17.300	17.440	17.440	157,400
2023-10-27	17.460	17.600	17.220	17.300	17.300	154,600
2023-10-26	17.390	17.850	17.230	17.480	17.480	262,400
2023-10-25	16.840	17.410	16.780	17.390	17.390	179,800
2023-10-24	17.190	17.400	16.780	17.080	17.080	160,900
2023-10-23	17.140	17.550	17.050	17.340	17.340	193,600
2023-10-20	17.020	17.520	16.850	17.320	17.320	237,500
2023-10-19	17.730	17.870	17.380	17.480	17.480	245,900
2023-10-18	17.960	18.025	17.580	17.870	17.870	133,100
2023-10-17	17.570	18.660	17.570	18.240	18.240	224,800
2023-10-16	17.180	18.320	17.180	17.830	17.830	229,800
2023-10-13	17.490	17.630	16.800	17.170	17.170	288,100
2023-10-12	18.490	18.490	17.160	17.490	17.490	289,300
2023-10-11	19.000	19.350	18.440	18.500	18.500	141,600
2023-10-10	18.650	19.110	18.440	19.000	19.000	341,600
2023-10-06	18.730	18.900	18.020	18.650	18.650	151,300
2023-10-05	18.840	19.160	18.760	18.820	18.820	198,400
2023-10-04	19.120	19.310	18.980	19.220	19.220	90,500
2023-10-03	19.780	19.830	19.000	19.150	19.150	237,000
2023-10-02	19.950	20.190	19.785	19.850	19.850	228,900
2023-09-29	20.370	20.370	20.010	20.150	20.150	396,000
2023-09-28	20.020	20.180	19.780	20.170	20.170	153,800
2023-09-27	19.980	20.300	19.840	20.030	20.030	176,000
2023-09-26	19.970	20.100	19.710	19.940	19.940	213,000
2023-09-25	20.280	20.280	19.805	19.930	19.930	230,400
2023-09-22	20.060	20.520	19.930	20.410	20.410	205,000
2023-09-21	20.490	20.500	20.050	20.060	20.060	198,400
2023-09-20	21.150	21.230	20.730	20.870	20.870	169,400
2023-09-19	20.940	21.150	20.320	21.040	21.040	313,100
2023-09-18	21.160	21.170	20.470	20.940	20.940	219,700
2023-09-15	21.430	21.820	21.160	21.180	21.180	227,400
2023-09-14	21.250	21.500	21.030	21.410	21.410	156,900
2023-09-13	21.180	21.290	20.840	21.070	21.070	109,100
2023-09-12	21.230	21.360	20.850	21.170	21.170	209,900

← NewerPage 13 of 21 · 1,259 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.