Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.650	12.890	12.340	12.520	12.520	141,500
2026-07-20	13.390	13.390	12.660	12.760	12.760	147,400
2026-07-17	13.700	14.000	13.070	13.280	13.280	230,200
2026-07-16	13.250	13.890	13.250	13.700	13.700	278,700
2026-07-15	13.130	13.630	13.130	13.450	13.450	259,300
2026-07-14	12.400	13.630	12.400	13.330	13.330	369,000
2026-07-13	12.440	12.660	12.330	12.520	12.520	68,900
2026-07-10	12.360	12.580	12.280	12.440	12.440	97,900
2026-07-09	12.200	12.720	12.050	12.430	12.430	97,700
2026-07-08	12.320	12.480	12.105	12.180	12.180	136,800
2026-07-07	13.100	13.180	12.540	12.640	12.640	168,700
2026-07-06	13.400	13.470	12.840	13.150	13.150	297,600
2026-07-03	12.960	13.500	12.960	13.290	13.290	262,600
2026-07-02	13.040	13.370	12.950	13.010	13.010	282,900
2026-06-30	13.010	13.140	12.640	13.050	13.050	281,300
2026-06-29	12.070	13.170	12.050	13.120	13.120	407,000
2026-06-26	11.860	11.955	11.610	11.890	11.890	115,800
2026-06-25	11.750	12.170	11.740	12.060	12.060	186,800
2026-06-24	11.040	11.780	11.040	11.670	11.670	123,500
2026-06-23	11.250	11.700	11.030	11.250	11.250	196,200
2026-06-22	11.320	11.900	11.300	11.520	11.520	141,600
2026-06-19	11.580	11.730	11.395	11.440	11.440	106,500
2026-06-18	11.920	12.330	11.620	11.750	11.750	326,600
2026-06-17	11.860	12.230	11.750	11.820	11.820	346,700
2026-06-16	12.000	12.050	11.740	11.850	11.850	255,300
2026-06-15	11.710	12.040	11.590	11.920	11.920	277,800
2026-06-12	11.170	11.600	11.085	11.360	11.360	295,900
2026-06-11	10.650	11.230	10.650	11.110	11.110	409,800
2026-06-10	10.800	11.200	10.510	10.610	10.610	146,900
2026-06-09	10.550	10.880	10.320	10.820	10.820	224,700
2026-06-08	10.740	10.750	10.390	10.420	10.420	133,400
2026-06-05	10.770	10.910	10.530	10.650	10.650	153,900
2026-06-04	11.080	11.320	10.860	10.920	10.920	148,700
2026-06-03	10.640	11.260	10.640	11.100	11.100	207,700
2026-06-02	10.620	11.000	10.620	10.770	10.770	276,500
2026-06-01	10.860	11.000	10.600	10.710	10.710	143,200
2026-05-29	10.550	11.050	10.550	10.960	10.960	333,700
2026-05-28	10.530	10.720	10.320	10.600	10.600	206,100
2026-05-27	9.810	10.670	9.810	10.600	10.600	472,400
2026-05-26	9.580	9.780	9.390	9.730	9.730	346,500
2026-05-25	9.650	9.775	9.510	9.560	9.560	135,000
2026-05-22	9.620	9.700	9.300	9.600	9.600	270,100
2026-05-21	9.100	9.720	8.900	9.620	9.620	681,500
2026-05-20	8.760	9.340	8.660	9.140	9.140	366,500
2026-05-19	8.700	9.125	8.560	8.820	8.820	574,600
2026-05-15	8.740	8.890	7.830	8.570	8.570	1,297,600
2026-05-14	9.080	9.260	8.890	8.920	8.920	404,600
2026-05-13	8.870	9.060	8.775	9.040	9.040	571,100
2026-05-12	8.830	8.970	8.750	8.870	8.870	459,900
2026-05-11	9.490	9.500	8.770	8.860	8.860	423,000
2026-05-08	9.500	9.725	9.400	9.480	9.480	145,400
2026-05-07	9.570	9.620	9.340	9.500	9.500	212,400
2026-05-06	9.320	9.750	9.050	9.560	9.560	365,300
2026-05-05	9.330	9.510	9.080	9.090	9.090	296,500
2026-05-04	9.790	9.810	9.250	9.270	9.270	305,000
2026-05-01	9.830	10.130	9.740	9.800	9.800	267,000
2026-04-30	9.800	10.120	9.580	9.770	9.770	293,600
2026-04-29	10.030	10.240	9.820	9.850	9.850	290,300
2026-04-28	10.320	10.320	10.040	10.100	10.100	144,500
2026-04-27	10.440	10.840	10.250	10.250	10.250	436,800

← NewerPage 2 of 3 · 125 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.