Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	25.170	25.470	24.820	25.440	25.440	240,600
2022-06-28	26.530	26.890	25.160	25.230	25.230	134,600
2022-06-27	25.670	26.380	25.630	26.120	26.120	177,600
2022-06-24	24.330	25.580	24.200	25.490	25.490	183,400
2022-06-23	25.520	25.730	24.070	24.210	24.210	285,500
2022-06-22	25.960	26.120	25.390	25.660	25.660	223,000
2022-06-21	26.000	27.030	25.770	26.250	26.250	272,700
2022-06-20	26.240	26.630	25.760	25.850	25.850	76,600
2022-06-17	25.250	25.950	24.730	25.920	25.920	972,500
2022-06-16	27.080	27.190	24.780	25.220	25.220	349,900
2022-06-15	27.770	28.460	27.460	27.840	27.840	330,100
2022-06-14	28.100	28.850	27.360	27.590	27.590	498,400
2022-06-13	29.500	29.600	27.940	28.150	28.150	268,600
2022-06-10	31.020	31.465	30.030	30.260	30.260	223,900
2022-06-09	32.090	32.620	31.450	31.520	31.520	334,000
2022-06-08	32.910	33.040	32.250	32.470	32.470	317,100
2022-06-07	33.390	33.500	32.690	33.050	33.050	286,500
2022-06-06	33.410	33.860	32.740	33.650	33.650	479,400
2022-06-03	32.650	33.575	32.530	33.350	33.350	634,600
2022-06-02	32.760	33.330	32.620	33.140	33.140	386,500
2022-06-01	33.880	33.880	32.190	32.760	32.760	418,400
2022-05-31	32.760	34.030	32.290	33.680	33.680	637,900
2022-05-30	33.480	33.710	33.190	33.270	33.270	80,900
2022-05-27	32.820	33.370	32.400	33.210	33.210	319,000
2022-05-26	31.600	32.970	31.270	32.740	32.740	330,900
2022-05-25	29.990	31.620	29.760	31.500	31.500	423,900
2022-05-24	30.630	30.630	29.310	29.920	29.920	356,200
2022-05-20	31.420	31.420	29.650	30.580	30.580	458,100
2022-05-19	31.140	31.600	31.000	31.210	31.210	727,400
2022-05-18	34.630	34.630	31.310	31.450	31.450	505,100
2022-05-17	34.200	35.000	34.090	34.920	34.920	902,900
2022-05-16	33.600	34.080	32.630	33.470	33.470	335,100
2022-05-13	33.110	33.620	32.550	33.200	33.200	273,100
2022-05-12	33.800	34.210	31.920	32.730	32.730	389,000
2022-05-11	35.840	35.960	33.960	34.080	34.080	198,600
2022-05-10	36.440	37.190	34.820	35.650	35.650	400,200
2022-05-09	35.750	36.110	34.930	36.060	36.060	379,700
2022-05-06	37.410	37.870	35.830	36.050	36.050	330,900
2022-05-05	38.620	38.650	37.390	37.580	37.580	283,900
2022-05-04	38.260	39.070	37.690	38.980	38.980	265,300
2022-05-03	36.770	38.340	36.770	38.230	38.230	243,400
2022-05-02	36.470	36.735	36.040	36.630	36.630	162,500
2022-04-29	37.390	37.720	36.510	36.620	36.620	231,300
2022-04-28	35.780	37.080	35.780	36.970	36.970	165,500
2022-04-27	34.780	35.790	34.550	35.760	35.760	222,800
2022-04-26	35.960	36.050	34.720	34.780	34.780	195,100
2022-04-25	35.920	36.250	34.950	35.850	35.850	241,100
2022-04-22	36.780	36.780	35.980	36.340	36.340	177,000
2022-04-21	37.870	37.870	36.350	36.650	36.650	242,700
2022-04-20	35.450	38.520	35.450	37.540	37.540	506,600
2022-04-19	34.030	35.070	33.800	34.820	34.820	194,000
2022-04-18	33.730	34.160	33.550	33.900	33.900	137,200
2022-04-14	34.080	34.080	32.680	33.600	33.600	404,200
2022-04-13	32.890	34.170	32.880	33.870	33.870	498,600
2022-04-12	32.520	33.630	32.520	32.770	32.770	456,800
2022-04-11	31.940	33.100	31.500	32.300	32.300	505,200
2022-04-08	30.900	32.350	30.440	32.140	32.140	480,800
2022-04-07	30.700	31.210	30.120	30.790	30.790	664,400
2022-04-06	32.110	32.220	30.230	30.710	30.710	523,200
2022-04-05	33.350	33.450	32.230	32.530	32.530	493,500

← NewerPage 19 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.