Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	22.990	23.870	22.910	23.170	23.170	223,600
2023-06-13	22.760	23.850	22.750	23.000	23.000	315,500
2023-06-12	21.460	22.630	21.400	22.440	22.440	229,900
2023-06-09	21.320	21.600	21.120	21.440	21.440	175,000
2023-06-08	21.000	21.370	20.570	21.320	21.320	212,700
2023-06-07	21.000	21.255	20.750	20.940	20.940	212,400
2023-06-06	20.150	21.050	19.900	20.950	20.950	211,500
2023-06-05	20.370	20.670	19.910	20.290	20.290	140,200
2023-06-02	20.220	20.780	20.050	20.630	20.630	154,900
2023-06-01	19.830	20.160	19.790	19.920	19.920	121,300
2023-05-31	20.540	20.540	19.750	19.850	19.850	232,200
2023-05-30	21.290	21.290	20.210	20.580	20.580	268,100
2023-05-29	20.920	21.300	20.920	21.160	21.160	59,200
2023-05-26	20.890	21.010	20.770	20.950	20.950	377,700
2023-05-25	20.720	20.970	20.470	20.910	20.910	366,000
2023-05-24	21.200	21.200	20.260	20.600	20.600	257,300
2023-05-23	22.260	22.500	21.190	21.220	21.220	171,600
2023-05-19	22.500	22.680	22.130	22.130	22.130	96,400
2023-05-18	22.360	22.560	22.170	22.440	22.440	106,900
2023-05-17	21.950	22.800	21.910	22.420	22.420	186,900
2023-05-16	21.920	22.270	21.620	21.880	21.880	123,300
2023-05-15	22.050	22.255	21.550	22.110	22.110	115,200
2023-05-12	21.650	22.180	21.650	21.850	21.850	152,100
2023-05-11	22.100	22.370	21.220	21.640	21.640	182,100
2023-05-10	22.760	22.970	22.080	22.240	22.240	152,200
2023-05-09	22.070	22.780	21.870	22.670	22.670	261,600
2023-05-08	22.000	22.770	22.000	22.190	22.190	128,400
2023-05-05	21.130	22.450	21.130	22.000	22.000	270,700
2023-05-04	21.190	21.270	20.530	21.200	21.200	196,900
2023-05-03	20.350	21.660	20.270	21.240	21.240	207,100
2023-05-02	21.160	21.160	20.370	20.560	20.560	215,700
2023-05-01	21.190	21.400	20.790	21.250	21.250	156,500
2023-04-28	21.020	21.520	21.020	21.260	21.260	141,600
2023-04-27	21.250	21.310	20.810	21.120	21.120	219,800
2023-04-26	22.330	22.330	21.370	21.410	21.410	206,000
2023-04-25	22.370	22.830	22.250	22.490	22.490	103,700
2023-04-24	23.260	23.320	22.375	22.550	22.550	219,500
2023-04-21	23.400	23.460	22.910	23.280	23.280	179,000
2023-04-20	23.710	23.720	23.240	23.310	23.310	182,900
2023-04-19	23.580	23.980	23.150	23.920	23.920	179,400
2023-04-18	24.030	24.050	23.070	23.750	23.750	228,000
2023-04-17	22.840	24.090	22.840	23.910	23.910	308,900
2023-04-14	21.910	22.920	21.910	22.830	22.830	234,700
2023-04-13	21.860	21.900	21.470	21.820	21.820	244,400
2023-04-12	22.040	22.150	21.660	21.750	21.750	137,100
2023-04-11	21.410	22.060	21.210	21.910	21.910	200,300
2023-04-10	21.070	21.630	21.060	21.470	21.470	108,500
2023-04-06	20.760	21.050	20.490	21.000	21.000	118,700
2023-04-05	21.160	21.160	20.230	20.920	20.920	326,600
2023-04-04	22.090	22.110	21.010	21.350	21.350	224,800
2023-04-03	22.080	22.520	22.050	22.160	22.160	163,400
2023-03-31	21.320	22.170	20.990	22.020	22.020	357,800
2023-03-30	21.720	21.920	21.320	21.380	21.380	188,300
2023-03-29	22.020	22.230	21.670	21.800	21.800	135,700
2023-03-28	22.500	22.500	21.660	21.760	21.760	230,100
2023-03-27	22.750	22.750	21.990	22.510	22.510	169,400
2023-03-24	22.250	22.690	22.100	22.660	22.660	193,500
2023-03-23	23.180	23.240	22.430	22.430	22.430	158,900
2023-03-22	24.120	24.120	23.060	23.120	23.120	169,200
2023-03-21	24.560	24.560	23.940	24.060	24.060	167,000

← NewerPage 15 of 21 · 1,255 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.