Skip to main content
Interfor Corporation (TSX: IFP)
Canada flag Canada · Delayed Price · Currency is CAD
16.83
+0.13 (0.78%)
Dec 20, 2024, 4:00 PM EST

Interfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6017.0716.5016.8316.830.78%178,574
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
Sep 27, 202419.8720.0919.5919.8019.800.05%91,100
Sep 26, 202419.6420.0319.4919.7919.791.23%122,300
Sep 25, 202420.0020.1319.4919.5519.55-2.59%121,400
Sep 24, 202419.5420.1019.4220.0720.073.08%185,400
Sep 23, 202419.4119.7819.4019.4719.47-0.15%442,200
Sep 20, 202419.5319.9519.4919.5019.50-1.02%268,139
Sep 19, 202419.3120.0019.3119.7019.703.30%167,626
Sep 18, 202419.1519.5318.5219.0719.07-0.99%183,500
Sep 17, 202418.4619.3318.3219.2619.264.62%195,700
Sep 16, 202418.2518.4717.9418.4118.410.60%107,008
Sep 13, 202417.4018.3517.3418.3018.305.54%245,739
Sep 12, 202417.0217.6717.0217.3417.341.58%90,202
Sep 11, 202417.0317.3116.9717.0717.07-0.47%62,928
Sep 10, 202416.8817.2216.5117.1517.152.39%286,100
Sep 9, 202416.6416.9416.6416.7516.750.78%104,500
Sep 6, 202416.6416.9416.5516.6216.62-0.12%98,500
Sep 5, 202416.4217.0116.4216.6416.641.71%66,300
Sep 4, 202416.3916.9116.3316.3616.36-72,400
Sep 3, 202416.5816.6716.2816.3616.36-2.04%146,812
Aug 30, 202416.5816.9616.5816.7016.70-0.42%335,743
Aug 29, 202416.6516.8216.4416.7716.771.02%78,202
Aug 28, 202416.5616.9416.3816.6016.60-0.66%87,600
Aug 27, 202417.0217.0216.5516.7116.71-3.58%119,144
Aug 26, 202417.4417.6117.1717.3317.33-0.40%86,900
Aug 23, 202416.1517.7816.1417.4017.407.14%220,621
Aug 22, 202416.2616.4316.1016.2416.24-0.73%80,356
Aug 21, 202416.6016.6516.1516.3616.36-1.15%88,203
Aug 20, 202416.8116.8116.3716.5516.55-1.43%134,200
Aug 19, 202416.6817.1116.5916.7916.790.66%107,600
Aug 16, 202416.9517.0716.4916.6816.68-2.46%163,700
Aug 15, 202417.3917.5017.1017.1017.10-0.98%67,800
Aug 14, 202417.7317.8617.0017.2717.27-2.48%173,000
Aug 13, 202417.6918.3717.6917.7117.710.51%156,228
Aug 12, 202417.5718.2317.5717.6217.620.46%212,200
Aug 9, 202417.6718.2717.1617.5417.543.06%205,400
Aug 8, 202416.5117.1416.5117.0217.022.35%86,205
Aug 7, 202416.6617.3316.5516.6316.63-0.12%105,812
Aug 6, 202416.2716.8816.2716.6516.65-1.36%165,003
Aug 2, 202417.0017.1816.6616.8816.88-2.31%116,828
Aug 1, 202418.1418.3317.2217.2817.28-4.69%104,539
Jul 31, 202418.0918.5717.9618.1318.131.28%158,300