Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	40.140	40.760	39.550	39.580	39.580	361,100
2022-01-06	38.640	40.900	38.640	40.260	40.260	408,600
2022-01-05	40.010	40.300	38.250	38.640	38.640	541,000
2022-01-04	40.450	41.030	39.660	39.990	39.990	344,900
2021-12-31	40.280	40.640	39.830	40.510	40.510	227,900
2021-12-30	39.980	40.660	39.570	40.280	40.280	427,400
2021-12-29	35.570	40.440	35.570	40.210	40.210	740,000
2021-12-24	35.390	35.790	35.390	35.440	35.440	58,700
2021-12-23	34.500	35.660	34.305	35.440	35.440	149,100
2021-12-22	33.890	34.630	33.840	34.520	34.520	137,800
2021-12-21	34.600	34.700	33.770	34.160	34.160	163,800
2021-12-20	34.230	34.330	33.390	34.200	34.200	196,800
2021-12-17	35.200	35.670	34.700	35.120	35.120	437,300
2021-12-16	36.000	36.070	35.420	35.560	35.560	110,200
2021-12-15	35.520	35.780	34.560	35.780	35.780	262,900
2021-12-14	35.150	35.930	35.100	35.690	35.690	337,200
2021-12-13	36.110	36.300	35.220	35.420	35.420	413,100
2021-12-10	35.950	36.400	35.050	36.120	36.120	360,400
2021-12-09	35.090	35.820	34.690	35.690	35.690	323,000
2021-12-08	35.090	35.590	34.850	35.230	35.230	329,800
2021-12-07	34.900	35.860	34.740	35.100	35.100	319,100
2021-12-06	34.490	34.860	34.000	34.420	34.420	319,700
2021-12-03	34.500	35.230	33.880	34.250	34.250	575,800
2021-12-02	33.220	34.370	33.000	34.320	34.320	606,000
2021-12-01	32.110	34.030	32.100	33.010	33.010	389,500
2021-11-30	31.750	31.990	30.910	31.900	31.900	485,400
2021-11-29	32.210	32.410	31.570	31.870	31.870	306,300
2021-11-26	32.790	32.790	31.840	31.950	31.950	300,100
2021-11-25	33.800	34.350	33.700	33.870	33.870	158,500
2021-11-24	33.000	34.100	32.990	33.800	33.800	562,400
2021-11-23	32.290	33.070	31.580	32.620	32.620	446,200
2021-11-22	30.550	32.270	30.530	31.720	31.720	362,900
2021-11-19	30.390	30.780	29.420	30.600	30.600	229,600
2021-11-18	30.400	30.760	30.285	30.550	30.550	355,800
2021-11-17	29.540	30.520	29.420	30.360	30.360	427,100
2021-11-16	29.130	29.880	29.110	29.530	29.530	240,900
2021-11-15	29.270	29.280	28.510	29.150	29.150	166,400
2021-11-12	29.700	29.730	29.100	29.160	29.160	190,900
2021-11-11	29.600	30.230	29.580	29.660	29.660	81,600
2021-11-10	29.450	30.130	29.280	29.570	29.570	172,800
2021-11-09	30.270	30.270	29.280	29.690	29.690	562,700
2021-11-08	30.390	31.050	30.100	30.310	30.310	318,100
2021-11-05	29.050	30.530	28.850	29.990	29.990	287,900
2021-11-04	29.170	29.780	28.850	29.420	29.420	373,800
2021-11-03	28.150	29.290	28.150	29.030	29.030	284,900
2021-11-02	28.400	28.730	27.650	28.200	28.200	266,100
2021-11-01	28.500	28.760	28.090	28.530	28.530	170,300
2021-10-29	29.000	29.240	28.080	28.340	28.340	299,300
2021-10-28	29.200	29.300	28.260	29.080	29.080	279,100
2021-10-27	30.170	30.170	29.070	29.160	29.160	300,700
2021-10-26	31.350	31.350	30.010	30.060	30.060	324,500
2021-10-25	31.280	31.900	31.230	31.300	31.300	175,200
2021-10-22	31.070	31.620	30.790	31.240	31.240	161,100
2021-10-21	30.690	31.290	30.250	31.150	31.150	431,100
2021-10-20	31.610	32.170	31.160	31.870	31.870	226,100
2021-10-19	33.110	33.570	31.700	31.890	31.890	369,700
2021-10-18	33.640	33.670	32.830	33.100	33.100	139,000
2021-10-15	33.400	34.240	33.315	33.460	33.460	236,100
2021-10-14	32.970	33.470	32.640	33.220	33.220	564,300

← NewerPage 21 of 21 · 1,259 trading days

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.