Interfor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.680	12.680	12.080	12.460	12.460	237,140
2026-10-15	12.810	12.820	12.490	12.670	12.670	156,600
2026-10-14	12.710	12.910	12.330	12.760	12.760	222,200
2026-10-13	13.150	13.225	12.790	12.940	12.940	221,600
2026-10-09	13.290	13.480	13.260	13.330	13.330	122,500
2026-10-08	12.860	13.380	12.750	13.280	13.280	260,500
2026-10-07	13.090	13.255	12.870	13.000	13.000	167,400
2026-10-06	13.900	13.900	12.910	13.140	13.140	230,000
2026-10-05	13.620	13.960	13.610	13.850	13.850	149,700
2026-10-02	14.010	14.010	13.420	13.700	13.700	107,800
2026-10-01	14.440	14.440	13.620	13.910	13.910	160,300
2026-09-30	14.510	14.840	14.440	14.470	14.470	152,000
2026-09-29	14.770	14.790	14.300	14.510	14.510	211,800
2026-09-28	14.370	15.170	14.370	14.800	14.800	168,100
2026-09-25	14.540	14.620	14.370	14.470	14.470	71,900
2026-09-24	15.040	15.330	14.420	14.530	14.530	83,000
2026-09-23	15.060	15.420	14.810	14.930	14.930	244,100
2026-09-22	14.800	15.400	14.800	15.240	15.240	325,300
2026-09-21	14.680	14.730	14.260	14.660	14.660	108,300
2026-09-18	14.990	15.040	14.530	14.630	14.630	165,500
2026-09-17	15.060	15.370	14.800	15.000	15.000	210,500
2026-09-16	14.770	15.180	14.720	14.970	14.970	211,100
2026-09-15	15.200	15.740	14.660	14.800	14.800	353,200
2026-09-14	13.960	15.290	13.960	14.970	14.970	343,100
2026-09-11	14.170	14.490	14.060	14.080	14.080	236,000
2026-09-10	13.740	14.290	13.640	14.170	14.170	600,200
2026-09-09	13.900	13.960	13.620	13.740	13.740	88,300
2026-09-08	13.610	13.960	13.530	13.840	13.840	129,300
2026-09-04	13.370	13.800	13.160	13.700	13.700	231,800
2026-09-03	13.550	13.660	13.110	13.390	13.390	193,800
2026-09-02	13.560	13.740	13.280	13.370	13.370	205,300
2026-09-01	14.200	14.300	13.380	13.690	13.690	189,000
2026-08-31	14.440	14.490	14.200	14.230	14.230	174,500
2026-08-28	14.940	14.940	14.300	14.540	14.540	184,500
2026-08-27	14.040	15.170	14.035	14.980	14.980	262,200
2026-08-26	14.430	14.480	13.880	13.980	13.980	353,000
2026-08-25	14.220	14.340	13.860	14.320	14.320	233,095
2026-08-24	15.000	15.080	14.030	14.320	14.320	248,896
2026-08-21	14.890	15.280	14.890	15.240	15.240	153,000
2026-08-20	14.930	15.030	14.490	14.810	14.810	166,500
2026-08-19	14.230	15.250	14.230	15.090	15.090	292,900
2026-08-18	14.100	14.260	13.880	14.040	14.040	210,400
2026-08-17	14.480	14.620	13.870	14.030	14.030	160,200
2026-08-14	14.670	14.700	14.260	14.550	14.550	124,400
2026-08-13	14.330	15.040	14.330	14.740	14.740	276,600
2026-08-12	14.780	14.780	14.050	14.380	14.380	256,800
2026-08-11	14.810	15.050	14.540	14.790	14.790	380,700
2026-08-10	14.250	15.090	14.240	14.870	14.870	413,700
2026-08-07	13.450	14.250	13.090	14.120	14.120	388,600
2026-08-06	13.650	13.650	13.180	13.240	13.240	211,100
2026-08-05	13.480	13.820	13.010	13.460	13.460	371,800
2026-08-04	12.360	13.770	12.360	13.370	13.370	492,500
2026-07-31	12.200	12.660	12.000	12.310	12.310	238,400
2026-07-30	12.500	12.800	11.910	12.230	12.230	208,300
2026-07-29	12.580	12.700	12.280	12.400	12.400	129,900
2026-07-28	12.700	12.850	12.450	12.580	12.580	161,700
2026-07-27	12.640	12.905	12.540	12.850	12.850	131,100
2026-07-24	12.810	12.820	12.290	12.560	12.560	119,400
2026-07-23	12.810	12.980	12.620	12.800	12.800	137,700
2026-07-22	12.520	13.100	12.520	13.040	13.040	182,100

Page 1 of 2 · 62 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.