Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.720	24.800	24.270	24.290	24.290	179,100
2023-03-17	23.990	25.000	23.990	24.690	24.690	578,400
2023-03-16	22.500	24.270	22.500	24.150	24.150	321,700
2023-03-15	22.860	23.130	22.550	22.870	22.870	151,800
2023-03-14	22.900	23.290	22.790	23.240	23.240	208,000
2023-03-13	22.250	23.100	22.155	22.660	22.660	346,100
2023-03-10	24.700	24.970	24.070	24.120	24.120	279,000
2023-03-09	25.740	26.870	24.650	24.700	24.700	440,400
2023-03-08	24.010	24.760	23.660	24.670	24.670	232,600
2023-03-07	23.910	24.210	23.620	24.010	24.010	204,400
2023-03-06	24.210	24.390	23.780	24.080	24.080	238,300
2023-03-03	23.090	24.170	23.090	24.040	24.040	187,100
2023-03-02	22.840	23.050	22.470	23.010	23.010	139,800
2023-03-01	22.880	23.060	22.250	23.060	23.060	227,700
2023-02-28	22.260	23.010	21.870	22.970	22.970	298,100
2023-02-27	22.600	23.090	22.340	22.400	22.400	116,500
2023-02-24	22.500	22.620	21.830	22.590	22.590	182,400
2023-02-23	22.000	22.750	22.000	22.550	22.550	271,000
2023-02-22	22.200	22.590	21.840	22.100	22.100	385,900
2023-02-21	22.680	22.700	21.970	22.230	22.230	275,700
2023-02-17	23.130	23.190	22.670	22.720	22.720	165,800
2023-02-16	23.500	23.740	22.980	23.010	23.010	269,200
2023-02-15	24.200	24.210	23.530	23.670	23.670	276,400
2023-02-14	25.650	25.660	24.070	24.110	24.110	397,800
2023-02-13	25.840	25.880	25.310	25.780	25.780	443,600
2023-02-10	25.010	27.340	25.010	25.780	25.780	285,900
2023-02-09	27.400	27.670	26.480	26.580	26.580	143,300
2023-02-08	27.400	27.910	27.080	27.220	27.220	172,100
2023-02-07	27.020	27.690	26.960	27.570	27.570	214,400
2023-02-06	27.880	27.880	27.080	27.230	27.230	202,800
2023-02-03	27.860	28.730	27.780	27.930	27.930	447,900
2023-02-02	27.440	28.730	27.440	28.360	28.360	312,000
2023-02-01	26.830	27.180	26.340	27.180	27.180	168,400
2023-01-31	26.000	27.150	25.990	26.610	26.610	283,900
2023-01-30	26.010	26.230	25.530	25.710	25.710	433,500
2023-01-27	25.770	26.760	25.480	26.280	26.280	464,200
2023-01-26	24.280	26.380	24.280	25.660	25.660	789,800
2023-01-25	22.550	23.740	21.910	23.250	23.250	412,200
2023-01-24	21.310	23.090	21.110	22.930	22.930	296,800
2023-01-23	21.690	21.690	21.150	21.420	21.420	174,400
2023-01-20	20.650	21.720	20.650	21.680	21.680	252,200
2023-01-19	21.000	21.000	20.420	20.530	20.530	230,900
2023-01-18	20.810	21.800	20.810	21.210	21.210	271,400
2023-01-17	20.820	20.820	20.350	20.750	20.750	238,400
2023-01-16	21.070	21.230	20.720	20.830	20.830	100,000
2023-01-13	20.900	21.395	20.710	21.010	21.010	190,300
2023-01-12	21.290	21.430	20.590	20.970	20.970	173,200
2023-01-11	20.870	21.300	20.630	21.280	21.280	224,800
2023-01-10	21.450	21.490	20.560	20.950	20.950	267,300
2023-01-09	22.010	22.280	21.510	21.620	21.620	127,200
2023-01-06	21.870	22.110	21.540	22.050	22.050	174,000
2023-01-05	21.210	21.810	20.930	21.700	21.700	255,600
2023-01-04	21.150	21.430	20.990	21.420	21.420	114,300
2023-01-03	21.000	21.510	20.450	20.920	20.920	154,700
2022-12-30	21.540	21.620	20.890	21.000	21.000	98,200
2022-12-29	20.890	21.960	20.800	21.750	21.750	190,600
2022-12-28	20.270	20.920	20.270	20.750	20.750	205,200
2022-12-23	20.380	20.810	20.190	20.670	20.670	234,800
2022-12-22	20.630	20.670	19.750	20.430	20.430	270,300
2022-12-21	21.420	21.550	20.940	20.960	20.960	229,500

← NewerPage 16 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.