Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.310	12.530	12.200	12.260	12.260	133,900
2025-08-06	12.570	12.670	12.300	12.430	12.430	157,300
2025-08-05	12.590	12.700	12.330	12.580	12.580	233,500
2025-08-01	12.300	12.610	12.150	12.420	12.420	172,100
2025-07-31	12.420	12.610	12.380	12.460	12.460	162,500
2025-07-30	12.720	12.850	12.460	12.530	12.530	131,800
2025-07-29	13.090	13.090	12.690	12.740	12.740	118,300
2025-07-28	13.200	13.200	12.900	12.920	12.920	125,900
2025-07-25	13.090	13.210	13.040	13.060	13.060	76,300
2025-07-24	13.150	13.350	12.960	13.110	13.110	146,600
2025-07-23	13.060	13.260	12.850	13.220	13.220	162,100
2025-07-22	12.620	13.040	12.600	12.960	12.960	253,500
2025-07-21	12.840	13.260	12.620	12.680	12.680	333,500
2025-07-18	13.090	13.090	12.850	12.860	12.860	114,500
2025-07-17	13.060	13.280	13.060	13.150	13.150	88,700
2025-07-16	12.880	13.260	12.810	13.150	13.150	155,100
2025-07-15	13.120	13.450	12.880	12.960	12.960	164,300
2025-07-14	13.260	13.390	13.140	13.220	13.220	79,300
2025-07-11	13.560	13.570	13.150	13.360	13.360	131,400
2025-07-10	12.940	13.720	12.940	13.720	13.720	319,400
2025-07-09	13.260	13.420	12.990	13.040	13.040	113,500
2025-07-08	12.900	13.410	12.850	13.260	13.260	136,800
2025-07-07	13.340	13.340	12.750	12.850	12.850	137,700
2025-07-04	13.250	13.310	13.150	13.220	13.220	33,200
2025-07-03	13.310	13.380	13.030	13.310	13.310	92,100
2025-07-02	12.760	13.490	12.570	13.180	13.180	235,200
2025-06-30	12.570	12.770	12.530	12.540	12.540	176,900
2025-06-27	12.750	12.800	12.550	12.640	12.640	125,700
2025-06-26	12.650	12.960	12.640	12.920	12.920	142,600
2025-06-25	13.020	13.060	12.680	12.720	12.720	180,400
2025-06-24	12.890	13.130	12.860	13.000	13.000	144,200
2025-06-23	12.760	13.020	12.760	12.890	12.890	117,100
2025-06-20	12.660	13.100	12.660	12.770	12.770	240,300
2025-06-19	12.640	12.890	12.640	12.760	12.760	143,100
2025-06-18	12.550	13.050	12.550	12.910	12.910	228,400
2025-06-17	13.070	13.120	12.500	12.520	12.520	256,700
2025-06-16	13.100	13.445	13.070	13.090	13.090	114,000
2025-06-13	13.160	13.290	13.030	13.100	13.100	157,100
2025-06-12	13.170	13.425	13.100	13.300	13.300	109,900
2025-06-11	13.540	13.670	13.250	13.310	13.310	181,400
2025-06-10	13.190	13.640	13.190	13.560	13.560	325,300
2025-06-09	13.280	13.300	13.150	13.200	13.200	181,000
2025-06-06	13.120	13.250	12.980	13.100	13.100	239,800
2025-06-05	12.990	13.300	12.865	13.070	13.070	236,900
2025-06-04	12.750	13.050	12.560	12.920	12.920	343,000
2025-06-03	12.600	12.850	12.490	12.710	12.710	157,800
2025-06-02	12.500	12.800	12.380	12.490	12.490	130,300
2025-05-30	12.940	12.940	12.525	12.540	12.540	174,200
2025-05-29	12.480	12.970	12.430	12.970	12.970	197,300
2025-05-28	12.740	12.740	12.350	12.380	12.380	143,500
2025-05-27	12.710	12.740	12.400	12.650	12.650	214,800
2025-05-26	12.250	12.740	12.240	12.620	12.620	67,700
2025-05-23	12.320	12.370	12.170	12.250	12.250	170,200
2025-05-22	12.470	12.630	12.320	12.350	12.350	161,300
2025-05-21	12.770	12.880	12.440	12.460	12.460	298,500
2025-05-20	13.410	13.410	12.890	12.930	12.930	212,500
2025-05-16	13.550	13.550	13.340	13.360	13.360	277,700
2025-05-15	13.720	13.950	13.430	13.530	13.530	103,400
2025-05-14	14.290	14.290	13.690	13.710	13.710	167,700
2025-05-13	13.410	14.400	13.300	14.290	14.290	303,000

← NewerPage 6 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.