Interfor Corporation (IFSPF)
OTCMKTS · Delayed Price · Currency is USD
7.76
+0.01 (0.12%)
At close: Jun 2, 2026
IFSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.79 | 7.93 | 7.73 | 7.76 | 7.76 | 0.12% | 15,766 |
| Jun 1, 2026 | 7.90 | 7.97 | 7.69 | 7.75 | 7.75 | -2.54% | 15,785 |
| May 29, 2026 | 7.69 | 8.00 | 7.65 | 7.95 | 7.95 | 3.45% | 19,196 |
| May 28, 2026 | 7.58 | 7.73 | 7.58 | 7.69 | 7.69 | 1.65% | 3,631 |
| May 27, 2026 | 7.27 | 7.60 | 7.27 | 7.56 | 7.56 | 7.81% | 59,183 |
| May 26, 2026 | 6.93 | 7.06 | 6.80 | 7.01 | 7.01 | 1.21% | 19,500 |
| May 22, 2026 | 7.35 | 7.35 | 6.76 | 6.93 | 6.93 | -1.70% | 3,323 |
| May 21, 2026 | 6.75 | 7.05 | 6.50 | 7.05 | 7.05 | 5.07% | 25,925 |
| May 20, 2026 | 6.39 | 6.73 | 6.30 | 6.71 | 6.71 | 2.44% | 36,724 |
| May 19, 2026 | 6.30 | 6.60 | 6.22 | 6.55 | 6.55 | 4.13% | 12,988 |
| May 18, 2026 | 6.40 | 6.40 | 6.24 | 6.29 | 6.29 | 1.29% | 25,623 |
| May 15, 2026 | 6.26 | 6.35 | 5.68 | 6.21 | 6.21 | -4.96% | 81,441 |
| May 14, 2026 | 6.55 | 6.70 | 6.49 | 6.53 | 6.53 | -0.55% | 38,291 |
| May 13, 2026 | 6.47 | 6.57 | 6.42 | 6.57 | 6.57 | 1.70% | 49,735 |
| May 12, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.46 | -0.39% | 21,457 |
| May 11, 2026 | 6.89 | 6.89 | 6.42 | 6.49 | 6.49 | -6.42% | 25,414 |
| May 8, 2026 | 6.91 | 7.05 | 6.89 | 6.93 | 6.93 | 0.29% | 19,169 |
| May 7, 2026 | 6.95 | 6.95 | 6.89 | 6.91 | 6.91 | -0.86% | 23,376 |
| May 6, 2026 | 6.77 | 7.15 | 6.68 | 6.97 | 6.97 | 3.57% | 32,145 |
| May 5, 2026 | 6.82 | 6.97 | 6.69 | 6.73 | 6.73 | -1.32% | 23,038 |
| May 4, 2026 | 7.23 | 7.23 | 6.82 | 6.82 | 6.82 | -5.32% | 26,421 |
| May 1, 2026 | 7.19 | 7.44 | 7.19 | 7.20 | 7.20 | -2.02% | 40,775 |
| Apr 30, 2026 | 7.16 | 7.41 | 7.07 | 7.35 | 7.35 | 2.25% | 3,071 |
| Apr 29, 2026 | 7.34 | 7.43 | 7.19 | 7.19 | 7.19 | -2.44% | 20,119 |
| Apr 28, 2026 | 7.38 | 7.44 | 7.36 | 7.37 | 7.37 | -2.90% | 15,869 |
| Apr 27, 2026 | 7.68 | 7.97 | 7.58 | 7.59 | 7.59 | 0.26% | 41,334 |
| Apr 24, 2026 | 7.56 | 7.58 | 7.52 | 7.57 | 7.57 | -0.79% | 10,667 |
| Apr 23, 2026 | 7.56 | 7.68 | 7.56 | 7.63 | 7.63 | -0.78% | 26,371 |
| Apr 22, 2026 | 7.93 | 7.93 | 7.66 | 7.69 | 7.69 | -1.84% | 67,005 |
| Apr 21, 2026 | 7.81 | 8.01 | 7.76 | 7.83 | 7.83 | 0.18% | 28,842 |
| Apr 20, 2026 | 7.59 | 7.82 | 7.41 | 7.82 | 7.82 | 4.25% | 38,031 |
| Apr 17, 2026 | 7.27 | 7.55 | 7.27 | 7.50 | 7.50 | 5.06% | 32,190 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.14 | 7.14 | 7.14 | -3.67% | 54,544 |
| Apr 15, 2026 | 7.37 | 7.45 | 7.36 | 7.41 | 7.41 | -0.37% | 21,673 |
| Apr 14, 2026 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -2.11% | 12,901 |
| Apr 13, 2026 | 7.18 | 7.62 | 7.18 | 7.60 | 7.60 | 5.70% | 10,177 |
| Apr 10, 2026 | 7.33 | 7.33 | 7.12 | 7.19 | 7.19 | -1.40% | 29,975 |
| Apr 9, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | -1.92% | 12,280 |
| Apr 8, 2026 | 7.68 | 7.68 | 7.43 | 7.44 | 7.44 | 4.28% | 28,048 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.13 | 7.13 | 7.13 | -5.21% | 27,077 |
| Apr 6, 2026 | 8.21 | 8.21 | 7.52 | 7.52 | 7.52 | -0.70% | 18,267 |
| Apr 2, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 0.09% | 8,783 |
| Apr 1, 2026 | 7.40 | 7.57 | 7.40 | 7.57 | 7.57 | 2.48% | 13,566 |
| Mar 31, 2026 | 7.28 | 7.52 | 7.28 | 7.39 | 7.39 | 4.16% | 7,043 |
| Mar 30, 2026 | 7.02 | 7.27 | 7.02 | 7.09 | 7.09 | 1.29% | 32,190 |
| Mar 27, 2026 | 6.95 | 7.02 | 6.94 | 7.00 | 7.00 | - | 11,499 |
| Mar 26, 2026 | 7.00 | 7.23 | 6.94 | 7.00 | 7.00 | - | 21,769 |
| Mar 25, 2026 | 6.91 | 7.00 | 6.81 | 7.00 | 7.00 | 3.09% | 41,799 |
| Mar 24, 2026 | 6.75 | 6.84 | 6.75 | 6.79 | 6.79 | 4.95% | 28,866 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | 2.54% | 76,818 |