Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	8.020	8.070	7.660	7.950	7.950	398,400
2025-10-31	7.700	7.920	7.640	7.910	7.910	497,900
2025-10-30	7.680	7.930	7.630	7.700	7.700	388,200
2025-10-29	7.870	7.870	7.670	7.760	7.760	348,400
2025-10-28	8.000	8.010	7.730	7.900	7.900	408,100
2025-10-27	8.240	8.240	7.920	8.030	8.030	261,000
2025-10-24	8.190	8.390	8.080	8.210	8.210	270,700
2025-10-23	7.980	8.120	7.810	8.070	8.070	358,000
2025-10-22	8.200	8.250	7.930	8.000	8.000	411,400
2025-10-21	7.980	8.230	7.905	8.200	8.200	417,500
2025-10-20	8.190	8.220	7.940	7.980	7.980	601,200
2025-10-17	8.270	8.610	7.990	8.210	8.210	562,300
2025-10-16	8.770	8.860	8.310	8.350	8.350	691,000
2025-10-15	8.810	8.880	8.590	8.790	8.790	451,900
2025-10-14	9.000	9.025	8.730	8.790	8.790	521,800
2025-10-10	9.520	9.520	8.910	8.920	8.920	645,300
2025-10-09	9.710	9.880	9.450	9.530	9.530	384,600
2025-10-08	9.690	9.860	9.610	9.700	9.700	328,900
2025-10-07	9.990	10.010	9.630	9.690	9.690	603,400
2025-10-06	10.130	10.130	9.780	9.980	9.980	577,100
2025-10-03	9.890	10.170	9.820	9.930	9.930	749,600
2025-10-02	10.100	10.110	9.820	9.850	9.850	970,300
2025-10-01	10.200	10.380	10.050	10.140	10.140	571,600
2025-09-30	10.150	10.240	10.050	10.150	10.150	334,100
2025-09-29	10.580	10.640	10.100	10.220	10.220	550,300
2025-09-26	10.350	10.850	10.230	10.580	10.580	1,655,800
2025-09-25	11.070	11.070	10.660	10.780	10.780	423,200
2025-09-24	11.330	11.500	11.060	11.200	11.200	384,700
2025-09-23	11.450	11.700	11.290	11.330	11.330	299,600
2025-09-22	12.160	12.160	11.440	11.460	11.460	338,800
2025-09-19	12.540	12.540	12.110	12.160	12.160	554,000
2025-09-18	12.590	12.720	12.480	12.600	12.600	172,300
2025-09-17	12.750	13.100	12.510	12.540	12.540	324,500
2025-09-16	12.780	12.860	12.700	12.730	12.730	279,500
2025-09-15	13.270	13.450	12.830	12.870	12.870	304,500
2025-09-12	13.440	13.500	13.200	13.250	13.250	112,800
2025-09-11	13.240	13.500	13.240	13.440	13.440	482,400
2025-09-10	13.100	13.340	13.020	13.260	13.260	480,600
2025-09-09	13.330	13.370	13.020	13.020	13.020	283,100
2025-09-08	13.210	13.500	13.090	13.360	13.360	310,100
2025-09-05	12.910	13.340	12.730	13.250	13.250	614,700
2025-09-04	12.700	12.870	12.510	12.840	12.840	279,000
2025-09-03	12.470	12.700	12.460	12.670	12.670	139,900
2025-09-02	12.610	12.740	12.400	12.480	12.480	303,100
2025-08-29	12.610	12.810	12.610	12.660	12.660	298,600
2025-08-28	12.790	12.820	12.620	12.760	12.760	324,500
2025-08-27	13.370	13.370	12.790	12.800	12.800	505,200
2025-08-26	13.220	13.510	13.090	13.500	13.500	736,100
2025-08-25	13.080	13.280	12.960	13.270	13.270	176,400
2025-08-22	12.530	13.140	12.530	13.010	13.010	268,100
2025-08-21	12.500	12.780	12.430	12.650	12.650	104,400
2025-08-20	12.740	12.740	12.520	12.550	12.550	91,100
2025-08-19	12.570	12.810	12.550	12.720	12.720	77,900
2025-08-18	12.600	12.750	12.520	12.620	12.620	122,900
2025-08-15	12.930	12.940	12.700	12.790	12.790	98,200
2025-08-14	13.010	13.210	12.710	13.000	13.000	228,100
2025-08-13	12.750	13.380	12.750	13.320	13.320	241,100
2025-08-12	12.310	12.820	12.300	12.730	12.730	230,500
2025-08-11	12.710	12.880	12.370	12.470	12.470	368,900
2025-08-08	12.760	13.260	12.480	12.730	12.730	538,400

← NewerPage 5 of 21 · 1,258 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.