Interfor Corporation (TSX:IFP)
Canada
· Delayed Price · Currency is CAD 13.80
+0.52 (3.92%)
May 1, 2025, 4:00 PM EDT
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 13.36 | 13.94 | 13.36 | 13.80 | 13.80 | 3.92% | 150,496 |
| Apr 30, 2025 | 13.40 | 13.41 | 12.84 | 13.28 | 13.28 | -2.50% | 204,419 |
| Apr 29, 2025 | 13.66 | 13.80 | 13.50 | 13.62 | 13.62 | -0.73% | 183,800 |
| Apr 28, 2025 | 13.61 | 13.97 | 13.61 | 13.72 | 13.72 | 0.07% | 49,119 |
| Apr 25, 2025 | 13.56 | 13.83 | 13.41 | 13.71 | 13.71 | 0.88% | 56,300 |
| Apr 24, 2025 | 13.60 | 13.96 | 13.55 | 13.59 | 13.59 | -0.66% | 109,400 |
| Apr 23, 2025 | 13.96 | 14.23 | 13.61 | 13.68 | 13.68 | 0.44% | 158,932 |
| Apr 22, 2025 | 13.62 | 13.94 | 13.50 | 13.62 | 13.62 | 1.57% | 284,445 |
| Apr 21, 2025 | 13.73 | 13.73 | 13.32 | 13.41 | 13.41 | -1.69% | 177,040 |
| Apr 17, 2025 | 13.92 | 13.98 | 13.58 | 13.64 | 13.64 | -1.45% | 146,415 |
| Apr 16, 2025 | 13.85 | 14.35 | 13.66 | 13.84 | 13.84 | 0.36% | 195,100 |
| Apr 15, 2025 | 14.00 | 14.50 | 13.75 | 13.79 | 13.79 | -1.85% | 268,616 |
| Apr 14, 2025 | 14.21 | 14.39 | 13.77 | 14.05 | 14.05 | 0.86% | 184,633 |
| Apr 11, 2025 | 14.08 | 14.33 | 13.60 | 13.93 | 13.93 | -0.43% | 236,614 |
| Apr 10, 2025 | 14.21 | 14.44 | 13.87 | 13.99 | 13.99 | -3.05% | 192,905 |
| Apr 9, 2025 | 13.15 | 14.69 | 13.15 | 14.43 | 14.43 | 6.34% | 172,106 |
| Apr 8, 2025 | 14.16 | 14.34 | 13.40 | 13.57 | 13.57 | -1.17% | 140,843 |
| Apr 7, 2025 | 13.29 | 14.25 | 13.25 | 13.73 | 13.73 | -2.21% | 193,800 |
| Apr 4, 2025 | 13.94 | 14.13 | 13.36 | 14.04 | 14.04 | -2.02% | 236,400 |
| Apr 3, 2025 | 14.52 | 14.79 | 14.10 | 14.33 | 14.33 | -5.91% | 274,445 |
| Apr 2, 2025 | 14.72 | 15.27 | 14.72 | 15.23 | 15.23 | 1.13% | 114,939 |
| Apr 1, 2025 | 14.83 | 15.19 | 14.60 | 15.06 | 15.06 | 0.74% | 207,729 |
| Mar 31, 2025 | 14.51 | 15.13 | 14.25 | 14.95 | 14.95 | 1.08% | 791,923 |
| Mar 28, 2025 | 15.44 | 15.44 | 14.72 | 14.79 | 14.79 | -4.52% | 136,400 |
| 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 |