Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.440	10.840	10.250	10.250	10.250	436,800
2026-04-24	10.470	10.500	10.260	10.330	10.330	84,500
2026-04-23	10.190	10.560	10.140	10.450	10.450	116,600
2026-04-22	10.840	10.840	10.440	10.520	10.520	248,100
2026-04-21	10.560	10.970	10.550	10.690	10.690	221,700
2026-04-20	10.320	10.720	10.080	10.660	10.660	276,000
2026-04-17	9.810	10.430	9.740	10.230	10.230	221,200
2026-04-16	10.090	10.270	9.730	9.800	9.800	215,000
2026-04-15	10.420	10.430	10.070	10.130	10.130	114,600
2026-04-14	10.450	10.500	10.150	10.280	10.280	106,500
2026-04-13	10.030	10.510	9.770	10.440	10.440	188,600
2026-04-10	10.190	10.210	9.840	10.020	10.020	147,400
2026-04-09	10.230	10.250	9.950	10.050	10.050	96,700
2026-04-08	10.240	10.680	10.210	10.270	10.270	238,000
2026-04-07	10.520	10.520	9.870	9.970	9.970	234,400
2026-04-06	10.550	10.610	10.330	10.520	10.520	106,100
2026-04-02	10.500	10.815	10.390	10.530	10.530	212,200
2026-04-01	10.250	10.580	10.250	10.470	10.470	297,900
2026-03-31	10.050	10.500	10.050	10.150	10.150	415,300
2026-03-30	9.790	10.180	9.560	9.920	9.920	693,700
2026-03-27	9.570	9.760	9.490	9.750	9.750	262,300
2026-03-26	9.630	10.000	9.500	9.700	9.700	328,600
2026-03-25	9.420	9.770	9.350	9.680	9.680	241,400
2026-03-24	8.890	9.470	8.850	9.310	9.310	273,000
2026-03-23	8.900	9.155	8.840	8.870	8.870	402,100
2026-03-20	8.840	8.940	8.490	8.780	8.780	538,500
2026-03-19	8.550	8.720	8.310	8.570	8.570	336,100
2026-03-18	8.910	8.965	8.540	8.600	8.600	661,900
2026-03-17	8.880	9.290	8.860	9.010	9.010	257,300
2026-03-16	8.920	8.990	8.820	8.820	8.820	134,700
2026-03-13	8.820	9.070	8.770	8.860	8.860	280,900
2026-03-12	8.920	9.040	8.700	8.720	8.720	251,400
2026-03-11	8.760	9.070	8.760	8.990	8.990	143,600
2026-03-10	8.990	9.050	8.800	8.820	8.820	247,609
2026-03-09	8.750	9.000	8.500	8.960	8.960	790,517
2026-03-06	9.270	9.270	8.920	9.060	9.060	359,500
2026-03-05	9.190	9.435	9.180	9.370	9.370	191,700
2026-03-04	9.420	9.515	9.280	9.390	9.390	156,600
2026-03-03	9.500	9.510	9.090	9.340	9.340	307,500
2026-03-02	9.850	10.000	9.450	9.670	9.670	366,000
2026-02-27	9.770	10.130	9.610	9.960	9.960	208,900
2026-02-26	9.970	10.060	9.670	9.910	9.910	156,800
2026-02-25	10.100	10.180	9.880	10.020	10.020	182,500
2026-02-24	9.780	10.090	9.760	9.970	9.970	117,500
2026-02-23	10.380	10.380	9.690	9.850	9.850	388,600
2026-02-20	10.630	10.790	10.080	10.310	10.310	323,500
2026-02-19	10.720	11.000	10.430	10.670	10.670	247,900
2026-02-18	11.260	11.260	10.730	10.780	10.780	371,600
2026-02-17	11.050	11.330	10.890	11.150	11.150	598,300
2026-02-13	11.020	11.590	10.890	11.000	11.000	431,900
2026-02-12	11.370	11.740	10.850	11.100	11.100	329,800
2026-02-11	11.880	11.880	11.400	11.460	11.460	226,000
2026-02-10	11.770	12.060	11.680	11.680	11.680	358,600
2026-02-09	11.710	12.150	11.480	11.820	11.820	394,300
2026-02-06	11.050	11.745	11.050	11.640	11.640	364,100
2026-02-05	11.860	11.860	10.935	11.020	11.020	371,300
2026-02-04	10.970	12.230	10.970	12.000	12.000	1,176,000
2026-02-03	10.500	10.950	10.320	10.850	10.850	448,900
2026-02-02	10.240	10.670	10.200	10.550	10.550	320,800
2026-01-30	10.500	10.500	10.080	10.170	10.170	391,300

← NewerPage 3 of 5 · 251 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.