Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.390	15.790	15.220	15.580	15.580	199,500
2025-02-12	15.500	15.560	15.300	15.430	15.430	212,000
2025-02-11	15.790	15.910	15.680	15.740	15.740	276,100
2025-02-10	16.060	16.280	15.730	15.860	15.860	297,100
2025-02-07	16.360	16.500	15.740	15.750	15.750	377,700
2025-02-06	16.700	16.760	16.240	16.350	16.350	152,200
2025-02-05	16.710	16.830	16.490	16.580	16.580	92,100
2025-02-04	16.840	17.150	16.680	16.880	16.880	108,700
2025-02-03	15.870	16.850	15.810	16.720	16.720	165,800
2025-01-31	16.990	17.470	16.960	17.000	17.000	150,600
2025-01-30	17.330	17.770	17.330	17.440	17.440	104,800
2025-01-29	17.400	17.700	17.060	17.260	17.260	151,900
2025-01-28	17.790	17.790	17.340	17.440	17.440	82,600
2025-01-27	17.870	18.000	17.570	17.810	17.810	87,000
2025-01-24	18.210	18.410	17.970	18.010	18.010	97,700
2025-01-23	17.990	18.780	17.990	18.400	18.400	282,800
2025-01-22	17.810	18.200	17.340	18.030	18.030	179,500
2025-01-21	17.760	18.330	17.720	18.020	18.020	133,900
2025-01-20	17.900	18.120	17.670	18.060	18.060	28,100
2025-01-17	17.760	18.470	17.760	17.920	17.920	184,100
2025-01-16	17.160	17.830	16.995	17.740	17.740	109,800
2025-01-15	17.090	17.680	16.960	17.270	17.270	120,700
2025-01-14	16.750	17.180	16.670	16.800	16.800	91,500
2025-01-13	16.380	16.650	16.250	16.520	16.520	75,100
2025-01-10	16.540	16.950	16.250	16.500	16.500	211,000
2025-01-09	16.560	16.870	16.510	16.670	16.670	65,300
2025-01-08	17.190	17.190	16.190	16.600	16.600	290,200
2025-01-07	18.300	18.490	17.270	17.340	17.340	98,700
2025-01-06	17.540	18.330	17.370	18.000	18.000	143,800
2025-01-03	17.400	17.620	17.260	17.440	17.440	95,400
2025-01-02	16.980	17.370	16.960	17.260	17.260	88,400
2024-12-31	16.220	16.850	16.210	16.790	16.790	123,000
2024-12-30	16.510	16.555	15.910	16.280	16.280	131,200
2024-12-27	17.000	17.020	16.570	16.650	16.650	89,600
2024-12-24	16.880	17.170	16.760	16.880	16.880	52,200
2024-12-23	16.830	17.030	16.640	16.910	16.910	89,800
2024-12-20	16.600	17.070	16.500	16.830	16.830	218,600
2024-12-19	17.150	17.330	16.590	16.700	16.700	202,800
2024-12-18	17.670	17.860	17.190	17.220	17.220	183,100
2024-12-17	17.700	17.920	17.610	17.700	17.700	139,500
2024-12-16	17.990	18.050	17.720	17.800	17.800	160,400
2024-12-13	18.280	18.280	17.860	17.910	17.910	230,400
2024-12-12	18.160	18.550	18.160	18.380	18.380	168,200
2024-12-11	18.540	18.790	18.380	18.430	18.430	67,800
2024-12-10	19.160	19.160	18.490	18.520	18.520	173,000
2024-12-09	19.270	19.690	19.010	19.160	19.160	73,000
2024-12-06	19.940	19.940	19.270	19.330	19.330	132,100
2024-12-05	19.700	20.180	19.700	19.800	19.800	54,500
2024-12-04	20.070	20.070	19.480	19.830	19.830	75,500
2024-12-03	19.910	20.290	19.470	19.870	19.870	98,600
2024-12-02	20.320	20.320	19.730	19.780	19.780	130,800
2024-11-29	20.500	20.800	20.210	20.400	20.400	72,400
2024-11-28	20.010	20.930	20.010	20.670	20.670	67,300
2024-11-27	20.930	21.190	20.240	20.340	20.340	105,700
2024-11-26	20.770	21.230	20.430	20.950	20.950	243,600
2024-11-25	19.440	21.060	19.390	21.060	21.060	676,500
2024-11-22	19.250	19.270	18.940	19.170	19.170	93,600
2024-11-21	19.160	19.435	19.040	19.250	19.250	92,100
2024-11-20	19.010	19.300	18.870	19.070	19.070	103,000
2024-11-19	19.880	19.880	19.080	19.120	19.120	105,200

← NewerPage 8 of 21 · 1,255 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.