Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.670	21.780	21.230	21.260	21.260	154,600
2023-09-08	21.500	21.670	21.230	21.560	21.560	215,000
2023-09-07	21.700	21.910	21.440	21.490	21.490	185,800
2023-09-06	22.690	22.970	22.060	22.140	22.140	139,600
2023-09-05	22.750	22.920	22.310	22.740	22.740	124,000
2023-09-01	22.820	23.480	22.820	22.930	22.930	175,800
2023-08-31	22.620	23.150	22.620	22.800	22.800	179,000
2023-08-30	22.350	22.930	22.350	22.610	22.610	179,100
2023-08-29	22.080	22.445	21.850	22.260	22.260	182,600
2023-08-28	21.870	22.290	21.870	21.980	21.980	116,200
2023-08-25	21.830	22.210	21.740	21.970	21.970	156,400
2023-08-24	21.870	21.960	21.320	21.720	21.720	146,500
2023-08-23	21.990	22.190	21.710	21.900	21.900	112,800
2023-08-22	22.540	22.580	21.650	22.050	22.050	174,000
2023-08-21	22.480	22.490	22.080	22.470	22.470	119,200
2023-08-18	22.120	22.380	21.950	22.310	22.310	198,900
2023-08-17	22.670	22.980	22.170	22.300	22.300	177,100
2023-08-16	22.250	22.710	21.930	22.650	22.650	333,800
2023-08-15	22.040	22.380	22.000	22.250	22.250	193,600
2023-08-14	22.140	22.300	21.930	22.210	22.210	132,400
2023-08-11	21.860	22.560	21.790	22.300	22.300	176,600
2023-08-10	21.160	22.050	21.160	21.890	21.890	222,900
2023-08-09	21.940	21.940	21.080	21.540	21.540	307,700
2023-08-08	22.160	22.260	21.720	22.100	22.100	318,300
2023-08-04	22.750	22.915	21.160	22.450	22.450	373,800
2023-08-03	22.180	22.720	22.120	22.620	22.620	182,400
2023-08-02	23.320	23.450	22.020	22.380	22.380	274,900
2023-08-01	23.500	23.880	23.070	23.580	23.580	136,100
2023-07-31	23.910	23.980	23.410	23.600	23.600	175,100
2023-07-28	24.330	24.340	23.600	23.910	23.910	139,300
2023-07-27	24.990	25.010	23.890	24.150	24.150	126,300
2023-07-26	25.010	25.140	24.440	24.780	24.780	119,100
2023-07-25	24.850	25.105	24.660	24.970	24.970	104,300
2023-07-24	25.100	25.290	24.810	24.960	24.960	120,300
2023-07-21	25.410	25.460	24.900	25.040	25.040	231,400
2023-07-20	25.360	25.590	25.050	25.200	25.200	118,300
2023-07-19	26.060	26.250	25.150	25.260	25.260	219,600
2023-07-18	25.280	26.305	25.150	26.000	26.000	458,800
2023-07-17	24.370	25.280	24.320	25.060	25.060	170,100
2023-07-14	25.020	25.220	24.330	24.430	24.430	92,500
2023-07-13	25.300	25.380	24.790	24.990	24.990	127,400
2023-07-12	25.420	25.650	24.990	25.120	25.120	178,900
2023-07-11	25.230	25.240	24.890	25.000	25.000	416,200
2023-07-10	24.890	25.200	24.610	25.060	25.060	145,400
2023-07-07	23.710	25.200	23.710	24.890	24.890	347,200
2023-07-06	24.100	24.550	23.520	23.710	23.710	200,200
2023-07-05	25.180	25.195	24.600	24.600	24.600	153,000
2023-07-04	24.980	25.730	24.940	25.300	25.300	180,500
2023-06-30	25.490	25.490	24.850	24.980	24.980	339,200
2023-06-29	25.070	25.840	24.930	25.130	25.130	246,000
2023-06-28	23.380	25.330	23.380	25.210	25.210	452,600
2023-06-27	22.460	23.410	22.320	23.350	23.350	176,100
2023-06-26	22.320	22.910	21.920	22.400	22.400	206,200
2023-06-23	22.330	22.620	22.230	22.330	22.330	68,500
2023-06-22	23.130	23.130	22.300	22.530	22.530	252,900
2023-06-21	23.150	23.480	22.940	23.210	23.210	213,500
2023-06-20	23.210	23.470	23.130	23.300	23.300	163,000
2023-06-19	23.230	23.480	22.990	23.430	23.430	82,100
2023-06-16	23.450	23.570	23.180	23.250	23.250	249,000
2023-06-15	23.160	23.550	22.910	23.310	23.310	184,200

← NewerPage 14 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.