Interfor Corporation (TSX:IFP)
Canada
· Delayed Price · Currency is CAD 14.79
-0.70 (-4.52%)
Mar 28, 2025, 4:00 PM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.44 | 15.44 | 14.72 | 14.79 | 14.79 | -4.52% | 136,351 |
| Mar 27, 2025 | 15.41 | 15.67 | 15.29 | 15.49 | 15.49 | -0.26% | 143,400 |
| Mar 26, 2025 | 15.73 | 15.99 | 15.39 | 15.53 | 15.53 | -2.27% | 92,006 |
| Mar 25, 2025 | 15.80 | 16.05 | 15.76 | 15.89 | 15.89 | -1.37% | 140,100 |
| Mar 24, 2025 | 15.35 | 16.25 | 15.35 | 16.11 | 16.11 | 5.50% | 189,500 |
| Mar 21, 2025 | 15.47 | 15.52 | 15.03 | 15.27 | 15.27 | -2.86% | 1,732,804 |
| Mar 20, 2025 | 15.68 | 16.06 | 15.68 | 15.72 | 15.72 | -0.51% | 126,720 |
| Mar 19, 2025 | 15.31 | 16.02 | 15.20 | 15.80 | 15.80 | 3.88% | 197,600 |
| Mar 18, 2025 | 14.70 | 15.23 | 14.58 | 15.21 | 15.21 | 3.47% | 269,413 |
| Mar 17, 2025 | 14.92 | 15.01 | 14.59 | 14.70 | 14.70 | -1.41% | 226,612 |
| Mar 14, 2025 | 14.94 | 15.52 | 14.87 | 14.91 | 14.91 | - | 394,600 |
| Mar 13, 2025 | 15.26 | 15.76 | 14.88 | 14.91 | 14.91 | -2.42% | 169,300 |
| Mar 12, 2025 | 15.30 | 15.83 | 15.24 | 15.28 | 15.28 | -0.33% | 140,843 |
| Mar 11, 2025 | 15.40 | 15.79 | 15.16 | 15.33 | 15.33 | -0.78% | 120,400 |
| Mar 10, 2025 | 15.74 | 16.14 | 15.29 | 15.45 | 15.45 | -3.68% | 127,300 |
| Mar 7, 2025 | 15.66 | 16.07 | 15.52 | 16.04 | 16.04 | 2.17% | 137,427 |
| Mar 6, 2025 | 15.83 | 16.03 | 15.64 | 15.70 | 15.70 | -2.00% | 168,506 |
| Mar 5, 2025 | 16.21 | 16.74 | 15.79 | 16.02 | 16.02 | -0.62% | 288,926 |
| Mar 4, 2025 | 15.18 | 16.23 | 15.01 | 16.12 | 16.12 | 3.20% | 437,400 |
| Mar 3, 2025 | 16.34 | 16.34 | 15.45 | 15.62 | 15.62 | -8.87% | 455,900 |
| Feb 28, 2025 | 16.27 | 17.30 | 16.18 | 17.14 | 17.14 | 5.48% | 471,401 |
| Feb 27, 2025 | 16.46 | 16.72 | 16.22 | 16.25 | 16.25 | -1.40% | 142,170 |
| Feb 26, 2025 | 16.13 | 16.76 | 16.10 | 16.48 | 16.48 | 2.23% | 158,261 |
| Feb 25, 2025 | 16.38 | 16.47 | 15.87 | 16.12 | 16.12 | -1.16% | 241,203 |
| Feb 24, 2025 | 16.62 | 16.62 | 16.03 | 16.31 | 16.31 | -1.57% | 190,900 |
| Feb 21, 2025 | 17.06 | 17.09 | 16.47 | 16.57 | 16.57 | -2.76% | 177,201 |
| Feb 20, 2025 | 17.20 | 17.52 | 16.97 | 17.04 | 17.04 | -2.29% | 199,125 |
| Feb 19, 2025 | 17.79 | 18.06 | 17.37 | 17.44 | 17.44 | -1.13% | 218,200 |
| Feb 18, 2025 | 16.63 | 18.33 | 16.63 | 17.64 | 17.64 | 5.13% | 296,000 |
| Feb 14, 2025 | 16.51 | 17.67 | 16.29 | 16.78 | 16.78 | 7.70% | 402,100 |
| Feb 13, 2025 | 15.39 | 15.79 | 15.22 | 15.58 | 15.58 | 0.97% | 199,534 |
| Feb 12, 2025 | 15.50 | 15.56 | 15.30 | 15.43 | 15.43 | -1.97% | 212,012 |
| Feb 11, 2025 | 15.79 | 15.91 | 15.68 | 15.74 | 15.74 | -0.76% | 276,100 |
| Feb 10, 2025 | 16.06 | 16.28 | 15.73 | 15.86 | 15.86 | 0.70% | 297,100 |
| Feb 7, 2025 | 16.36 | 16.50 | 15.74 | 15.75 | 15.75 | -3.67% | 377,737 |
| Feb 6, 2025 | 16.70 | 16.76 | 16.24 | 16.35 | 16.35 | -1.39% | 152,200 |
| Feb 5, 2025 | 16.71 | 16.83 | 16.49 | 16.58 | 16.58 | -1.78% | 92,100 |
| Feb 4, 2025 | 16.84 | 17.15 | 16.68 | 16.88 | 16.88 | 0.96% | 108,700 |
| Feb 3, 2025 | 15.87 | 16.85 | 15.81 | 16.72 | 16.72 | -1.65% | 165,818 |
| Jan 31, 2025 | 16.99 | 17.47 | 16.96 | 17.00 | 17.00 | -2.52% | 150,600 |
| Jan 30, 2025 | 17.33 | 17.77 | 17.33 | 17.44 | 17.44 | 1.04% | 104,810 |
| Jan 29, 2025 | 17.40 | 17.70 | 17.06 | 17.26 | 17.26 | -1.03% | 151,900 |
| Jan 28, 2025 | 17.79 | 17.79 | 17.34 | 17.44 | 17.44 | -2.08% | 82,632 |
| Jan 27, 2025 | 17.87 | 18.00 | 17.57 | 17.81 | 17.81 | -1.11% | 87,041 |
| Jan 24, 2025 | 18.21 | 18.41 | 17.97 | 18.01 | 18.01 | -2.12% | 97,700 |
| Jan 23, 2025 | 17.99 | 18.78 | 17.99 | 18.40 | 18.40 | 2.05% | 282,845 |
| Jan 22, 2025 | 17.81 | 18.20 | 17.34 | 18.03 | 18.03 | 0.06% | 179,514 |
| Jan 21, 2025 | 17.76 | 18.33 | 17.72 | 18.02 | 18.02 | -0.22% | 133,918 |
| Jan 20, 2025 | 17.90 | 18.12 | 17.67 | 18.06 | 18.06 | 0.78% | 28,100 |
| Jan 17, 2025 | 17.76 | 18.47 | 17.76 | 17.92 | 17.92 | 1.01% | 184,145 |