Interfor Corporation (TSX:IFP)
Canada · Delayed Price · Currency is CAD 9.34
-0.33 (-3.41%)
At close: Mar 3, 2026
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.50 | 9.51 | 9.09 | 9.38 | - | -3.00% | 135,374 |
| Mar 2, 2026 | 9.85 | 10.00 | 9.45 | 9.67 | 9.67 | -2.91% | 366,040 |
| Feb 27, 2026 | 9.77 | 10.13 | 9.61 | 9.96 | 9.96 | 0.50% | 208,890 |
| Feb 26, 2026 | 9.97 | 10.06 | 9.67 | 9.91 | 9.91 | -1.10% | 156,832 |
| Feb 25, 2026 | 10.10 | 10.18 | 9.88 | 10.02 | 10.02 | 0.50% | 182,498 |
| Feb 24, 2026 | 9.78 | 10.09 | 9.76 | 9.97 | 9.97 | 1.22% | 117,482 |
| Feb 23, 2026 | 10.38 | 10.38 | 9.69 | 9.85 | 9.85 | -4.46% | 388,568 |
| Feb 20, 2026 | 10.63 | 10.79 | 10.08 | 10.31 | 10.31 | -3.37% | 323,464 |
| Feb 19, 2026 | 10.72 | 11.00 | 10.43 | 10.67 | 10.67 | -1.02% | 247,891 |
| Feb 18, 2026 | 11.26 | 11.26 | 10.73 | 10.78 | 10.78 | -3.32% | 371,611 |
| Feb 17, 2026 | 11.05 | 11.33 | 10.89 | 11.15 | 11.15 | 1.36% | 598,333 |
| Feb 13, 2026 | 11.02 | 11.59 | 10.89 | 11.00 | 11.00 | -0.90% | 431,867 |
| Feb 12, 2026 | 11.37 | 11.74 | 10.85 | 11.10 | 11.10 | -3.14% | 329,844 |
| Feb 11, 2026 | 11.88 | 11.88 | 11.40 | 11.46 | 11.46 | -1.88% | 225,995 |
| Feb 10, 2026 | 11.77 | 12.06 | 11.68 | 11.68 | 11.68 | -1.18% | 358,588 |
| Feb 9, 2026 | 11.71 | 12.15 | 11.48 | 11.82 | 11.82 | 1.55% | 394,324 |
| Feb 6, 2026 | 11.05 | 11.75 | 11.05 | 11.64 | 11.64 | 5.63% | 364,135 |
| Feb 5, 2026 | 11.86 | 11.86 | 10.94 | 11.02 | 11.02 | -8.17% | 371,343 |
| Feb 4, 2026 | 10.97 | 12.23 | 10.97 | 12.00 | 12.00 | 10.60% | 1,175,961 |
| Feb 3, 2026 | 10.50 | 10.95 | 10.32 | 10.85 | 10.85 | 2.84% | 448,908 |
| Feb 2, 2026 | 10.24 | 10.67 | 10.20 | 10.55 | 10.55 | 3.74% | 320,819 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.08 | 10.17 | 10.17 | -2.40% | 391,346 |
| Jan 29, 2026 | 10.18 | 10.54 | 10.18 | 10.42 | 10.42 | 0.29% | 422,296 |
| Jan 28, 2026 | 10.54 | 10.54 | 10.09 | 10.39 | 10.39 | -0.10% | 321,217 |
| Jan 27, 2026 | 10.85 | 10.85 | 10.26 | 10.40 | 10.40 | -4.15% | 414,650 |
| Jan 26, 2026 | 10.91 | 11.09 | 10.51 | 10.85 | 10.85 | 4.03% | 566,519 |
| Jan 23, 2026 | 10.45 | 10.68 | 10.33 | 10.43 | 10.43 | 0.87% | 569,940 |
| Jan 22, 2026 | 10.34 | 10.42 | 10.19 | 10.34 | 10.34 | 0.88% | 317,022 |
| Jan 21, 2026 | 10.06 | 10.34 | 9.81 | 10.25 | 10.25 | 0.89% | 360,715 |
| Jan 20, 2026 | 10.24 | 10.30 | 10.03 | 10.16 | 10.16 | -1.36% | 195,772 |
| Jan 19, 2026 | 10.24 | 10.38 | 9.94 | 10.30 | 10.30 | 1.08% | 164,143 |
| Jan 16, 2026 | 10.38 | 10.40 | 10.11 | 10.19 | 10.19 | -1.16% | 293,841 |
| Jan 15, 2026 | 10.05 | 10.38 | 9.96 | 10.31 | 10.31 | 3.00% | 324,426 |
| Jan 14, 2026 | 9.89 | 10.36 | 9.71 | 10.01 | 10.01 | 4.82% | 866,551 |
| Jan 13, 2026 | 9.60 | 9.78 | 9.44 | 9.55 | 9.55 | 0.42% | 407,233 |
| Jan 12, 2026 | 9.35 | 9.59 | 9.15 | 9.51 | 9.51 | 2.70% | 410,698 |
| Jan 9, 2026 | 8.84 | 9.33 | 8.67 | 9.26 | 9.26 | 5.71% | 388,280 |
| Jan 8, 2026 | 8.44 | 8.86 | 8.38 | 8.76 | 8.76 | 3.67% | 229,802 |
| Jan 7, 2026 | 8.72 | 8.75 | 8.38 | 8.45 | 8.45 | -3.43% | 188,521 |
| Jan 6, 2026 | 8.68 | 8.81 | 8.56 | 8.75 | 8.75 | 0.81% | 113,926 |
| Jan 5, 2026 | 9.05 | 9.20 | 8.66 | 8.68 | 8.68 | -3.23% | 241,613 |
| Jan 2, 2026 | 8.55 | 9.18 | 8.55 | 8.97 | 8.97 | 4.79% | 344,964 |
| Dec 31, 2025 | 8.50 | 8.68 | 8.25 | 8.56 | 8.56 | 0.23% | 171,360 |
| Dec 30, 2025 | 8.39 | 8.80 | 8.39 | 8.54 | 8.54 | 3.26% | 350,713 |
| Dec 29, 2025 | 8.24 | 8.38 | 8.13 | 8.27 | 8.27 | -0.24% | 280,101 |
| Dec 24, 2025 | 8.22 | 8.32 | 8.17 | 8.29 | 8.29 | -0.24% | 48,627 |
| Dec 23, 2025 | 8.10 | 8.34 | 8.10 | 8.31 | 8.31 | 2.85% | 199,578 |
| Dec 22, 2025 | 7.96 | 8.17 | 7.96 | 8.08 | 8.08 | 1.13% | 270,493 |
| Dec 19, 2025 | 8.58 | 8.58 | 7.95 | 7.99 | 7.99 | -5.78% | 1,227,342 |
| Dec 18, 2025 | 8.45 | 8.62 | 8.35 | 8.48 | 8.48 | 1.19% | 284,773 |