Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.830	25.200	23.890	23.950	23.950	220,300
2022-09-23	26.510	26.510	24.960	25.190	25.190	320,500
2022-09-22	27.420	27.500	26.670	26.780	26.780	249,900
2022-09-21	28.220	28.220	27.340	27.440	27.440	307,800
2022-09-20	29.610	29.610	27.690	28.030	28.030	356,900
2022-09-19	28.580	30.140	28.340	30.000	30.000	181,800
2022-09-16	29.100	29.100	28.250	28.880	28.880	580,700
2022-09-15	30.930	31.150	29.750	29.790	29.790	257,100
2022-09-14	30.570	31.240	30.390	31.120	31.120	222,300
2022-09-13	30.620	30.880	30.290	30.690	30.690	209,700
2022-09-12	30.250	31.700	30.250	31.410	31.410	292,900
2022-09-09	30.800	30.800	29.660	30.280	30.280	314,200
2022-09-08	31.150	31.180	30.150	30.600	30.600	323,700
2022-09-07	31.120	31.650	30.700	31.290	31.290	492,500
2022-09-06	31.510	31.860	31.110	31.120	31.120	573,300
2022-09-02	32.130	32.520	31.720	31.830	31.830	267,400
2022-09-01	32.040	32.200	31.580	31.800	31.800	440,200
2022-08-31	32.200	32.910	32.180	32.310	32.310	452,100
2022-08-30	33.310	33.480	32.280	32.600	32.600	572,000
2022-08-29	33.050	33.750	33.050	33.200	33.200	162,200
2022-08-26	33.700	33.700	32.820	33.400	33.400	212,900
2022-08-25	34.000	34.050	33.260	33.670	33.670	273,500
2022-08-24	33.440	34.100	33.400	34.080	34.080	144,400
2022-08-23	33.270	34.050	33.270	33.560	33.560	105,800
2022-08-22	32.740	33.450	32.490	33.250	33.250	106,500
2022-08-19	33.250	33.580	33.050	33.210	33.210	169,400
2022-08-18	33.560	34.140	33.520	33.570	33.570	185,800
2022-08-17	33.350	33.670	33.040	33.550	33.550	146,700
2022-08-16	33.090	33.730	32.910	33.730	33.730	141,500
2022-08-15	33.740	33.740	33.140	33.330	33.330	204,900
2022-08-12	33.730	33.970	33.590	33.890	33.890	251,700
2022-08-11	33.560	33.710	33.220	33.540	33.540	134,800
2022-08-10	33.070	33.730	33.020	33.300	33.300	182,500
2022-08-09	33.020	33.360	32.390	32.620	32.620	176,600
2022-08-08	32.690	33.730	32.520	33.150	33.150	190,800
2022-08-05	32.860	32.920	31.970	32.600	32.600	187,200
2022-08-04	31.880	32.900	31.880	32.730	32.730	170,300
2022-08-03	32.050	32.165	31.470	32.100	32.100	189,400
2022-08-02	31.370	32.110	30.990	31.700	31.700	269,900
2022-07-29	31.950	32.100	31.330	31.620	31.620	415,100
2022-07-28	31.590	32.110	31.410	31.660	31.660	255,700
2022-07-27	30.490	32.300	30.250	31.640	31.640	702,800
2022-07-26	30.210	30.210	28.360	28.420	28.420	231,200
2022-07-25	30.070	30.380	29.810	30.230	30.230	173,100
2022-07-22	30.920	31.020	29.880	29.970	29.970	259,300
2022-07-21	30.930	31.040	30.550	30.950	30.950	206,200
2022-07-20	29.820	31.190	29.600	30.950	30.950	211,100
2022-07-19	28.710	30.620	28.710	30.030	30.030	734,800
2022-07-18	28.480	28.950	27.400	27.550	27.550	168,500
2022-07-15	28.190	28.580	27.780	28.000	28.000	221,900
2022-07-14	27.170	27.840	26.800	27.720	27.720	220,500
2022-07-13	27.280	28.040	26.730	27.680	27.680	303,200
2022-07-12	27.170	29.050	27.170	27.700	27.700	460,800
2022-07-11	27.560	27.940	26.970	27.540	27.540	198,100
2022-07-08	27.390	28.430	27.340	27.930	27.930	177,800
2022-07-07	27.540	28.120	27.280	27.560	27.560	256,600
2022-07-06	25.570	27.140	25.570	27.020	27.020	441,000
2022-07-05	26.330	26.330	25.300	25.680	25.680	135,100
2022-07-04	26.230	27.390	26.220	26.710	26.710	83,000
2022-06-30	24.970	26.370	24.930	25.940	25.940	205,200

← NewerPage 18 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.