Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.180	21.750	21.180	21.290	21.290	209,700
2022-12-19	22.350	22.580	21.080	21.180	21.180	353,100
2022-12-16	22.500	22.830	22.075	22.330	22.330	1,512,000
2022-12-15	23.000	23.020	22.260	22.550	22.550	310,300
2022-12-14	24.130	24.140	23.110	23.260	23.260	502,800
2022-12-13	24.730	25.000	23.830	24.060	24.060	666,800
2022-12-12	23.820	24.550	23.190	24.290	24.290	634,900
2022-12-09	23.500	24.180	23.490	23.670	23.670	441,300
2022-12-08	23.510	23.770	23.190	23.490	23.490	543,600
2022-12-07	23.590	23.830	23.240	23.290	23.290	229,800
2022-12-06	24.360	24.820	23.500	23.550	23.550	309,800
2022-12-05	24.920	25.010	24.080	24.320	24.320	218,400
2022-12-02	25.720	25.740	24.620	25.000	25.000	256,700
2022-12-01	25.750	26.930	25.330	25.740	25.740	220,600
2022-11-30	25.150	25.260	24.430	25.200	25.200	216,400
2022-11-29	24.590	25.510	24.590	25.050	25.050	91,100
2022-11-28	25.780	25.780	24.270	24.740	24.740	279,900
2022-11-25	26.040	26.130	25.680	25.870	25.870	94,500
2022-11-24	25.850	26.030	25.770	25.990	25.990	67,100
2022-11-23	25.830	26.140	25.660	25.710	25.710	122,900
2022-11-22	26.120	26.290	25.830	25.990	25.990	165,800
2022-11-21	25.690	26.040	25.160	25.960	25.960	138,200
2022-11-18	26.140	26.440	25.650	25.930	25.930	98,200
2022-11-17	26.020	26.030	25.580	25.990	25.990	212,000
2022-11-16	26.680	26.780	25.910	26.480	26.480	153,200
2022-11-15	26.180	27.490	26.100	26.940	26.940	271,800
2022-11-14	25.810	25.950	25.330	25.760	25.760	181,300
2022-11-11	25.400	26.290	25.250	26.030	26.030	233,600
2022-11-10	25.000	25.660	24.140	25.450	25.450	349,500
2022-11-09	23.980	24.660	23.650	23.940	23.940	308,800
2022-11-08	25.010	25.010	23.460	24.150	24.150	413,700
2022-11-07	24.470	25.110	23.890	25.030	25.030	249,900
2022-11-04	25.190	25.190	23.870	24.570	24.570	232,800
2022-11-03	22.950	24.220	22.890	23.990	23.990	309,100
2022-11-02	24.430	24.780	23.160	23.180	23.180	131,000
2022-11-01	24.540	25.190	23.500	24.520	24.520	177,900
2022-10-31	25.500	25.500	24.130	24.200	24.200	219,400
2022-10-28	24.430	25.970	24.320	25.630	25.630	344,100
2022-10-27	23.230	25.060	23.220	24.470	24.470	189,400
2022-10-26	23.530	23.570	23.030	23.220	23.220	317,000
2022-10-25	23.590	24.240	23.480	23.640	23.640	140,700
2022-10-24	23.810	23.810	23.130	23.620	23.620	236,900
2022-10-21	23.260	23.800	22.370	23.780	23.780	268,400
2022-10-20	23.940	24.180	23.420	23.510	23.510	120,400
2022-10-19	24.010	24.270	23.665	23.930	23.930	224,200
2022-10-18	25.080	25.170	23.810	24.150	24.150	130,400
2022-10-17	25.300	25.300	24.570	24.630	24.630	107,100
2022-10-14	25.490	25.490	24.325	24.770	24.770	129,300
2022-10-13	24.280	25.570	23.360	25.300	25.300	273,700
2022-10-12	24.110	25.130	23.980	24.860	24.860	241,300
2022-10-11	23.360	24.470	23.270	24.100	24.100	251,800
2022-10-07	23.600	23.775	22.940	23.560	23.560	200,400
2022-10-06	23.890	24.100	22.950	23.960	23.960	328,200
2022-10-05	23.780	24.220	23.780	24.090	24.090	139,700
2022-10-04	24.680	24.960	24.100	24.210	24.210	237,800
2022-10-03	24.300	24.610	23.780	24.370	24.370	236,600
2022-09-30	23.120	24.890	23.010	24.180	24.180	531,000
2022-09-29	24.050	24.100	22.840	23.280	23.280	299,400
2022-09-28	23.700	24.690	23.660	24.660	24.660	256,000
2022-09-27	24.140	24.260	23.630	23.760	23.760	215,200

← NewerPage 17 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.