Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	18.750	19.820	18.750	19.690	19.690	191,700
2024-11-15	19.250	19.590	18.910	18.950	18.950	102,200
2024-11-14	19.480	19.750	19.050	19.370	19.370	148,000
2024-11-13	19.680	19.940	19.320	19.470	19.470	97,200
2024-11-12	19.990	20.150	19.170	19.760	19.760	131,300
2024-11-11	19.250	19.520	18.850	19.460	19.460	103,000
2024-11-08	19.000	19.590	19.000	19.270	19.270	62,900
2024-11-07	19.030	19.950	18.710	19.160	19.160	192,100
2024-11-06	19.700	20.060	18.850	19.910	19.910	183,000
2024-11-05	19.990	20.260	19.640	19.780	19.780	52,700
2024-11-04	19.900	20.280	19.720	19.840	19.840	58,800
2024-11-01	19.230	20.150	19.180	19.920	19.920	120,200
2024-10-31	19.430	19.490	19.040	19.190	19.190	95,100
2024-10-30	19.600	19.890	19.360	19.410	19.410	107,000
2024-10-29	20.010	20.010	19.230	19.560	19.560	107,300
2024-10-28	20.840	20.840	19.840	20.190	20.190	158,100
2024-10-25	20.260	21.440	20.150	20.870	20.870	115,200
2024-10-24	19.610	20.300	19.610	20.030	20.030	120,200
2024-10-23	20.370	20.810	19.540	19.610	19.610	124,000
2024-10-22	20.600	21.110	20.270	20.330	20.330	164,800
2024-10-21	19.930	20.430	19.910	20.160	20.160	82,800
2024-10-18	19.760	20.450	19.730	20.020	20.020	184,500
2024-10-17	20.720	20.910	20.210	20.560	20.560	143,900
2024-10-16	20.930	21.180	20.540	20.680	20.680	197,100
2024-10-15	20.750	21.060	20.300	21.010	21.010	230,800
2024-10-11	20.100	20.830	20.080	20.660	20.660	122,100
2024-10-10	20.770	20.770	20.000	20.250	20.250	189,200
2024-10-09	19.650	20.830	19.430	20.740	20.740	237,600
2024-10-08	19.690	19.780	19.410	19.740	19.740	195,800
2024-10-07	19.450	19.920	19.030	19.820	19.820	138,800
2024-10-04	20.690	20.800	19.770	19.900	19.900	112,700
2024-10-03	20.440	20.640	20.170	20.620	20.620	78,800
2024-10-02	20.480	20.770	20.170	20.570	20.570	82,400
2024-10-01	20.290	20.740	20.000	20.600	20.600	132,900
2024-09-30	19.500	20.440	19.500	20.300	20.300	146,500
2024-09-27	19.870	20.085	19.590	19.800	19.800	91,100
2024-09-26	19.640	20.030	19.490	19.790	19.790	122,300
2024-09-25	20.000	20.130	19.490	19.550	19.550	121,400
2024-09-24	19.540	20.100	19.420	20.070	20.070	185,400
2024-09-23	19.410	19.780	19.400	19.470	19.470	442,200
2024-09-20	19.530	19.950	19.490	19.500	19.500	268,100
2024-09-19	19.310	20.000	19.310	19.700	19.700	167,600
2024-09-18	19.150	19.530	18.520	19.070	19.070	183,500
2024-09-17	18.460	19.330	18.315	19.260	19.260	195,700
2024-09-16	18.250	18.465	17.940	18.410	18.410	107,000
2024-09-13	17.400	18.350	17.340	18.300	18.300	245,700
2024-09-12	17.020	17.670	17.020	17.340	17.340	90,200
2024-09-11	17.030	17.310	16.970	17.070	17.070	62,900
2024-09-10	16.880	17.220	16.510	17.150	17.150	286,100
2024-09-09	16.640	16.940	16.640	16.750	16.750	104,500
2024-09-06	16.640	16.940	16.545	16.620	16.620	98,500
2024-09-05	16.420	17.010	16.420	16.640	16.640	66,300
2024-09-04	16.390	16.910	16.330	16.360	16.360	72,400
2024-09-03	16.580	16.670	16.280	16.360	16.360	146,800
2024-08-30	16.580	16.960	16.580	16.700	16.700	335,700
2024-08-29	16.650	16.820	16.440	16.770	16.770	78,200
2024-08-28	16.560	16.940	16.375	16.600	16.600	87,600
2024-08-27	17.020	17.020	16.550	16.710	16.710	119,100
2024-08-26	17.440	17.610	17.170	17.330	17.330	86,900
2024-08-23	16.150	17.780	16.140	17.400	17.400	220,600

← NewerPage 9 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.