Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.240	14.550	13.380	13.480	13.480	260,300
2025-05-09	14.190	14.190	13.070	13.890	13.890	300,700
2025-05-08	13.510	14.150	13.510	14.060	14.060	139,800
2025-05-07	13.590	13.810	13.530	13.650	13.650	74,900
2025-05-06	13.500	13.660	13.440	13.590	13.590	82,000
2025-05-05	13.890	13.980	13.660	13.710	13.710	56,900
2025-05-02	14.000	14.310	13.910	14.220	14.220	219,500
2025-05-01	13.360	13.940	13.360	13.800	13.800	150,500
2025-04-30	13.400	13.410	12.840	13.280	13.280	204,400
2025-04-29	13.660	13.800	13.500	13.620	13.620	183,800
2025-04-28	13.610	13.970	13.610	13.720	13.720	49,100
2025-04-25	13.560	13.825	13.410	13.710	13.710	56,300
2025-04-24	13.600	13.960	13.550	13.590	13.590	109,400
2025-04-23	13.960	14.230	13.610	13.680	13.680	158,900
2025-04-22	13.620	13.940	13.500	13.620	13.620	284,400
2025-04-21	13.730	13.730	13.320	13.410	13.410	177,000
2025-04-17	13.920	13.980	13.580	13.640	13.640	146,400
2025-04-16	13.850	14.345	13.660	13.840	13.840	195,100
2025-04-15	14.000	14.500	13.750	13.790	13.790	268,600
2025-04-14	14.210	14.390	13.770	14.050	14.050	184,600
2025-04-11	14.080	14.330	13.600	13.930	13.930	236,600
2025-04-10	14.210	14.440	13.870	13.990	13.990	192,900
2025-04-09	13.150	14.690	13.150	14.430	14.430	172,100
2025-04-08	14.160	14.340	13.400	13.570	13.570	140,800
2025-04-07	13.290	14.250	13.250	13.730	13.730	193,800
2025-04-04	13.940	14.130	13.360	14.040	14.040	236,400
2025-04-03	14.520	14.790	14.100	14.330	14.330	274,100
2025-04-02	14.720	15.270	14.720	15.230	15.230	114,900
2025-04-01	14.830	15.190	14.600	15.060	15.060	207,700
2025-03-31	14.510	15.130	14.250	14.950	14.950	791,900
2025-03-28	15.440	15.440	14.720	14.790	14.790	136,400
2025-03-27	15.410	15.670	15.290	15.490	15.490	143,400
2025-03-26	15.730	15.990	15.390	15.530	15.530	92,000
2025-03-25	15.800	16.050	15.760	15.890	15.890	140,100
2025-03-24	15.350	16.250	15.350	16.110	16.110	189,500
2025-03-21	15.470	15.520	15.030	15.270	15.270	1,732,800
2025-03-20	15.680	16.060	15.680	15.720	15.720	126,700
2025-03-19	15.310	16.020	15.200	15.800	15.800	197,600
2025-03-18	14.700	15.230	14.580	15.210	15.210	269,400
2025-03-17	14.920	15.010	14.590	14.700	14.700	226,600
2025-03-14	14.940	15.520	14.870	14.910	14.910	394,600
2025-03-13	15.260	15.760	14.880	14.910	14.910	169,300
2025-03-12	15.300	15.830	15.240	15.280	15.280	140,800
2025-03-11	15.400	15.785	15.155	15.330	15.330	120,400
2025-03-10	15.740	16.140	15.290	15.450	15.450	127,300
2025-03-07	15.660	16.070	15.520	16.040	16.040	137,400
2025-03-06	15.830	16.030	15.640	15.700	15.700	168,500
2025-03-05	16.210	16.740	15.790	16.020	16.020	288,900
2025-03-04	15.180	16.230	15.010	16.120	16.120	437,400
2025-03-03	16.340	16.340	15.450	15.620	15.620	455,900
2025-02-28	16.270	17.300	16.180	17.140	17.140	471,400
2025-02-27	16.460	16.715	16.220	16.250	16.250	142,000
2025-02-26	16.130	16.760	16.100	16.480	16.480	158,200
2025-02-25	16.380	16.470	15.870	16.120	16.120	241,200
2025-02-24	16.620	16.620	16.030	16.310	16.310	190,900
2025-02-21	17.060	17.090	16.465	16.570	16.570	177,200
2025-02-20	17.200	17.525	16.970	17.040	17.040	199,100
2025-02-19	17.790	18.060	17.370	17.440	17.440	218,200
2025-02-18	16.630	18.330	16.630	17.640	17.640	296,000
2025-02-14	16.510	17.670	16.290	16.780	16.780	402,100

← NewerPage 7 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.