Skip to main content
Interfor Corporation (TSX:IFP)
Canada flag Canada · Delayed Price · Currency is CAD
16.57
-0.47 (-2.76%)
Feb 21, 2025, 4:00 PM EST

Interfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0617.0916.4716.5716.57-2.76%177,201
Feb 20, 202517.2017.5216.9717.0417.04-2.29%199,125
Feb 19, 202517.7918.0617.3717.4417.44-1.13%218,200
Feb 18, 202516.6318.3316.6317.6417.645.13%296,000
Feb 14, 202516.5117.6716.2916.7816.787.70%402,100
Feb 13, 202515.3915.7915.2215.5815.580.97%199,534
Feb 12, 202515.5015.5615.3015.4315.43-1.97%212,012
Feb 11, 202515.7915.9115.6815.7415.74-0.76%276,100
Feb 10, 202516.0616.2815.7315.8615.860.70%297,100
Feb 7, 202516.3616.5015.7415.7515.75-3.67%377,737
Feb 6, 202516.7016.7616.2416.3516.35-1.39%152,200
Feb 5, 202516.7116.8316.4916.5816.58-1.78%92,100
Feb 4, 202516.8417.1516.6816.8816.880.96%108,700
Feb 3, 202515.8716.8515.8116.7216.72-1.65%165,818
Jan 31, 202516.9917.4716.9617.0017.00-2.52%150,600
Jan 30, 202517.3317.7717.3317.4417.441.04%104,810
Jan 29, 202517.4017.7017.0617.2617.26-1.03%151,900
Jan 28, 202517.7917.7917.3417.4417.44-2.08%82,632
Jan 27, 202517.8718.0017.5717.8117.81-1.11%87,041
Jan 24, 202518.2118.4117.9718.0118.01-2.12%97,700
Jan 23, 202517.9918.7817.9918.4018.402.05%282,845
Jan 22, 202517.8118.2017.3418.0318.030.06%179,514
Jan 21, 202517.7618.3317.7218.0218.02-0.22%133,918
Jan 20, 202517.9018.1217.6718.0618.060.78%28,100
Jan 17, 202517.7618.4717.7617.9217.921.01%184,145
Jan 16, 202517.1617.8317.0017.7417.742.72%109,836
Jan 15, 202517.0917.6816.9617.2717.272.80%120,749
Jan 14, 202516.7517.1816.6716.8016.801.69%91,530
Jan 13, 202516.3816.6516.2516.5216.520.12%75,105
Jan 10, 202516.5416.9516.2516.5016.50-1.02%211,042
Jan 9, 202516.5616.8716.5116.6716.670.42%65,306
Jan 8, 202517.1917.1916.1916.6016.60-4.27%290,238
Jan 7, 202518.3018.4917.2717.3417.34-3.67%98,700
Jan 6, 202517.5418.3317.3718.0018.003.21%143,848
Jan 3, 202517.4017.6217.2617.4417.441.04%95,400
Jan 2, 202516.9817.3716.9617.2617.262.80%88,414
Dec 31, 202416.2216.8516.2116.7916.793.13%123,000
Dec 30, 202416.5116.5615.9116.2816.28-2.22%131,225
Dec 27, 202417.0017.0216.5716.6516.65-1.36%89,602
Dec 24, 202416.7617.1716.7616.8816.88-0.18%52,211
Dec 23, 202416.8317.0316.6416.9116.910.48%89,800
Dec 20, 202416.6017.0716.5016.8316.830.78%218,600
Dec 19, 202417.1517.3316.5916.7016.70-3.02%202,800
Dec 18, 202417.6717.8617.1917.2217.22-2.71%183,100
Dec 17, 202417.7017.9217.6117.7017.70-0.56%139,500
Dec 16, 202417.9918.0517.7217.8017.80-0.61%160,444
Dec 13, 202418.2818.2817.8617.9117.91-2.56%230,425
Dec 12, 202418.1618.5518.1618.3818.38-0.27%168,222
Dec 11, 202418.5418.7918.3818.4318.43-0.49%67,800
Dec 10, 202419.1619.1618.4918.5218.52-3.34%173,000
Dec 9, 202419.2719.6919.0119.1619.16-0.88%73,000
Dec 6, 202419.9419.9419.2719.3319.33-2.37%132,132
Dec 5, 202419.7020.1819.7019.8019.80-0.15%54,500
Dec 4, 202420.0720.0719.4819.8319.83-0.20%75,525
Dec 3, 202419.9120.2919.4719.8719.870.46%98,600
Dec 2, 202420.3220.3219.7319.7819.78-3.04%130,825
Nov 29, 202420.5020.8020.2120.4020.40-1.31%72,406
Nov 28, 202420.0120.9320.0120.6720.671.62%67,321
Nov 27, 202420.9321.1920.2420.3420.34-2.91%105,737
Nov 26, 202420.7721.2320.4320.9520.95-0.52%243,609
Nov 25, 202419.4421.0619.3921.0621.069.86%676,529
Nov 22, 202419.2519.2718.9419.1719.17-0.42%93,600
Nov 21, 202419.1619.4319.0419.2519.250.94%92,149
Nov 20, 202419.0119.3018.8719.0719.07-0.26%103,023
Nov 19, 202419.8819.8819.0819.1219.12-2.89%105,200
Nov 18, 202418.7519.8218.7519.6919.693.91%191,727
Nov 15, 202419.2519.5918.9118.9518.95-2.17%102,200
Nov 14, 202419.4819.7519.0519.3719.37-0.51%148,027
Nov 13, 202419.6819.9419.3219.4719.47-1.47%97,242
Nov 12, 202419.9920.1519.1719.7619.761.54%131,340
Nov 11, 202419.2519.5218.8519.4619.460.99%103,000
Nov 8, 202419.0019.5919.0019.2719.270.57%62,900
Nov 7, 202419.0319.9518.7119.1619.16-3.77%192,100
Nov 6, 202419.7020.0618.8519.9119.910.66%183,041
Nov 5, 202419.9920.2619.6419.7819.78-0.30%52,700
Nov 4, 202419.9020.2819.7219.8419.84-0.40%58,834
Nov 1, 202419.2320.1519.1819.9219.923.80%120,235
Oct 31, 202419.4319.4919.0419.1919.19-1.13%95,100
Oct 30, 202419.6019.8919.3619.4119.41-0.77%107,034
Oct 29, 202420.0120.0119.2319.5619.56-3.12%107,300
Oct 28, 202420.8420.8419.8420.1920.19-3.26%158,141
Oct 25, 202420.2621.4420.1520.8720.874.19%115,200
Oct 24, 202419.6120.3019.6120.0320.032.14%120,202
Oct 23, 202420.3720.8119.5419.6119.61-3.54%124,000
Oct 22, 202420.6021.1120.2720.3320.330.84%164,800
Oct 21, 202419.9320.4319.9120.1620.160.70%82,800
Oct 18, 202419.7620.4519.7320.0220.02-2.63%184,538
Oct 17, 202420.7220.9120.2120.5620.56-0.58%143,900
Oct 16, 202420.9321.1820.5420.6820.68-1.57%197,111
Oct 15, 202420.7521.0620.3021.0121.011.69%230,832
Oct 11, 202420.1020.8320.0820.6620.662.02%122,106
Oct 10, 202420.7720.7720.0020.2520.25-2.36%189,215
Oct 9, 202419.6520.8319.4320.7420.745.07%237,602
Oct 8, 202419.6919.7819.4119.7419.74-0.40%195,820
Oct 7, 202419.4519.9219.0319.8219.82-0.40%138,800
Oct 4, 202420.6920.8019.7719.9019.90-3.49%112,700
Oct 3, 202420.4420.6420.1720.6220.620.24%78,800
Oct 2, 202420.4820.7720.1720.5720.57-0.15%82,400
Oct 1, 202420.2920.7420.0020.6020.601.48%132,943
Sep 30, 202419.5020.4419.5020.3020.302.53%146,546