Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	33.340	33.480	32.130	33.380	33.380	439,800
2022-04-01	34.680	34.750	32.590	33.300	33.300	633,300
2022-03-31	36.080	36.220	34.400	34.770	34.770	635,600
2022-03-30	37.420	38.090	36.130	36.300	36.300	395,400
2022-03-29	35.490	37.890	35.490	37.370	37.370	487,300
2022-03-28	36.240	36.250	35.400	35.500	35.500	512,500
2022-03-25	37.650	37.860	36.200	36.370	36.370	700,200
2022-03-24	39.710	39.890	37.400	37.930	37.930	767,200
2022-03-23	39.940	40.020	38.575	39.580	39.580	597,700
2022-03-22	40.600	40.600	39.500	39.860	39.860	519,400
2022-03-21	42.300	42.620	40.070	40.290	40.290	366,700
2022-03-18	41.810	42.690	40.965	42.130	42.130	1,411,100
2022-03-17	41.210	42.250	41.210	41.770	41.770	354,800
2022-03-16	40.210	42.090	40.210	41.430	41.430	759,200
2022-03-15	37.000	40.060	37.000	39.900	39.900	832,900
2022-03-14	39.000	39.000	37.000	37.090	37.090	376,600
2022-03-11	39.000	39.350	38.440	38.900	38.900	758,000
2022-03-10	37.210	38.910	37.150	38.830	38.830	342,900
2022-03-09	36.850	37.920	36.430	37.730	37.730	654,300
2022-03-08	36.900	37.310	35.890	36.020	36.020	465,300
2022-03-07	39.470	40.170	36.550	36.620	36.620	993,600
2022-03-04	39.740	40.410	39.020	39.470	39.470	393,100
2022-03-03	39.800	40.260	39.280	39.860	39.860	357,400
2022-03-02	39.640	40.000	39.100	39.460	39.460	514,500
2022-03-01	39.120	39.700	38.510	39.190	39.190	405,900
2022-02-28	38.880	38.880	38.090	38.610	38.610	469,200
2022-02-25	36.540	39.330	36.460	38.900	38.900	498,700
2022-02-24	34.950	36.460	34.750	36.390	36.390	449,800
2022-02-23	37.560	37.810	35.900	36.090	36.090	398,000
2022-02-22	38.160	38.850	37.040	37.300	37.300	593,000
2022-02-18	38.580	39.850	38.270	38.280	38.280	514,900
2022-02-17	39.400	39.700	38.530	38.530	38.530	347,100
2022-02-16	39.880	40.250	39.350	39.430	39.430	386,700
2022-02-15	39.620	40.620	39.010	40.090	40.090	451,800
2022-02-14	39.420	40.120	39.050	39.400	39.400	438,000
2022-02-11	39.260	40.480	39.110	39.580	39.580	696,500
2022-02-10	39.080	40.220	39.080	39.220	39.220	498,100
2022-02-09	38.040	40.040	38.040	39.800	39.800	567,500
2022-02-08	36.730	38.920	36.000	38.120	38.120	819,400
2022-02-07	36.250	37.580	34.520	36.750	36.750	901,800
2022-02-04	36.990	37.100	34.250	35.120	35.120	711,500
2022-02-03	36.760	37.950	36.760	37.120	37.120	347,500
2022-02-02	37.770	38.410	36.680	37.680	37.680	538,900
2022-02-01	38.150	38.880	37.720	37.810	37.810	323,900
2022-01-31	38.280	38.540	37.430	37.880	37.880	353,400
2022-01-28	37.100	38.250	36.440	38.200	38.200	323,700
2022-01-27	37.180	38.090	36.480	37.000	37.000	432,500
2022-01-26	38.000	38.000	36.160	36.720	36.720	380,100
2022-01-25	37.240	37.680	35.800	37.190	37.190	302,100
2022-01-24	36.410	37.760	34.860	37.760	37.760	676,300
2022-01-21	39.030	39.080	36.870	37.640	37.640	621,900
2022-01-20	40.430	40.775	39.500	39.560	39.560	346,700
2022-01-19	41.600	41.665	40.400	40.500	40.500	418,900
2022-01-18	42.940	42.950	40.960	41.820	41.820	351,600
2022-01-17	43.810	44.010	43.000	43.080	43.080	96,900
2022-01-14	43.010	43.990	42.340	43.670	43.670	471,300
2022-01-13	43.800	44.560	42.950	43.560	43.560	369,100
2022-01-12	41.000	43.995	40.960	43.900	43.900	606,200
2022-01-11	39.560	41.490	39.370	41.150	41.150	477,800
2022-01-10	39.720	40.140	38.760	39.950	39.950	389,600

← NewerPage 20 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.