Interfor Corporation (TSX:IFP)
Canada · Delayed Price · Currency is CAD 8.56
+0.02 (0.23%)
Dec 31, 2025, 4:00 PM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 266,338 |
| Dec 17, 2025 | 8.20 | 8.53 | 8.20 | 8.38 | 8.38 | 2.44% | 317,825 |
| Dec 16, 2025 | 8.04 | 8.33 | 8.01 | 8.18 | 8.18 | 2.00% | 265,398 |
| Dec 15, 2025 | 8.21 | 8.21 | 7.95 | 8.02 | 8.02 | -1.60% | 265,720 |
| Dec 12, 2025 | 8.36 | 8.38 | 7.99 | 8.15 | 8.15 | -1.81% | 351,192 |
| Dec 11, 2025 | 8.15 | 8.44 | 8.02 | 8.30 | 8.30 | 1.84% | 260,918 |
| Dec 10, 2025 | 7.83 | 8.20 | 7.80 | 8.15 | 8.15 | 2.52% | 363,543 |
| Dec 9, 2025 | 8.29 | 8.29 | 7.77 | 7.95 | 7.95 | -5.36% | 782,368 |
| Dec 8, 2025 | 8.72 | 8.91 | 8.37 | 8.40 | 8.40 | -3.23% | 279,484 |
| Dec 5, 2025 | 8.45 | 8.74 | 8.40 | 8.68 | 8.68 | 2.84% | 225,699 |
| Dec 4, 2025 | 8.52 | 8.68 | 8.37 | 8.44 | 8.44 | 0.72% | 273,272 |
| Dec 3, 2025 | 8.38 | 8.63 | 8.30 | 8.38 | 8.38 | - | 266,491 |
| Dec 2, 2025 | 8.34 | 8.41 | 8.17 | 8.38 | 8.38 | 0.48% | 370,260 |
| Dec 1, 2025 | 8.81 | 8.84 | 8.33 | 8.34 | 8.34 | -6.92% | 317,855 |
| Nov 28, 2025 | 8.94 | 9.14 | 8.82 | 8.96 | 8.96 | 0.22% | 331,465 |
| Nov 27, 2025 | 8.61 | 9.08 | 8.61 | 8.94 | 8.94 | 3.35% | 302,114 |
| Nov 26, 2025 | 8.29 | 8.91 | 8.00 | 8.65 | 8.65 | 6.92% | 1,102,849 |
| Nov 25, 2025 | 7.37 | 8.39 | 7.37 | 8.09 | 8.09 | 10.82% | 719,350 |
| Nov 24, 2025 | 7.32 | 7.45 | 7.14 | 7.30 | 7.30 | -0.54% | 3,744,466 |
| Nov 21, 2025 | 7.10 | 7.39 | 7.10 | 7.34 | 7.34 | 2.66% | 428,431 |
| Nov 20, 2025 | 7.31 | 7.44 | 7.12 | 7.15 | 7.15 | -1.38% | 657,153 |
| Nov 19, 2025 | 7.22 | 7.26 | 7.05 | 7.25 | 7.25 | 0.97% | 388,267 |
| Nov 18, 2025 | 7.53 | 7.53 | 7.17 | 7.18 | 7.18 | -4.90% | 576,191 |
| Nov 17, 2025 | 7.71 | 7.71 | 7.45 | 7.55 | 7.55 | -1.95% | 366,239 |
| Nov 14, 2025 | 7.78 | 7.84 | 7.67 | 7.70 | 7.70 | -2.04% | 546,149 |
| Nov 13, 2025 | 7.74 | 7.93 | 7.70 | 7.86 | 7.86 | 0.90% | 317,325 |
| Nov 12, 2025 | 7.61 | 7.86 | 7.60 | 7.79 | 7.79 | 2.50% | 345,120 |
| Nov 11, 2025 | 7.60 | 7.69 | 7.49 | 7.60 | 7.60 | -1.43% | 410,783 |
| Nov 10, 2025 | 8.00 | 8.00 | 7.47 | 7.71 | 7.71 | -3.26% | 871,158 |
| Nov 7, 2025 | 7.65 | 7.98 | 7.21 | 7.97 | 7.97 | 1.01% | 446,775 |
| Nov 6, 2025 | 7.85 | 8.00 | 7.77 | 7.89 | 7.89 | 0.38% | 292,056 |
| Nov 5, 2025 | 7.96 | 7.96 | 7.77 | 7.86 | 7.86 | -0.38% | 306,583 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.74 | 7.89 | 7.89 | -0.75% | 324,790 |
| Nov 3, 2025 | 8.02 | 8.07 | 7.66 | 7.95 | 7.95 | 0.51% | 398,415 |
| Oct 31, 2025 | 7.70 | 7.92 | 7.64 | 7.91 | 7.91 | 2.73% | 497,912 |
| Oct 30, 2025 | 7.68 | 7.93 | 7.63 | 7.70 | 7.70 | -0.77% | 388,178 |
| Oct 29, 2025 | 7.87 | 7.87 | 7.67 | 7.76 | 7.76 | -1.77% | 348,366 |
| Oct 28, 2025 | 8.00 | 8.01 | 7.73 | 7.90 | 7.90 | -1.62% | 408,078 |
| Oct 27, 2025 | 8.24 | 8.24 | 7.92 | 8.03 | 8.03 | -2.19% | 260,970 |
| Oct 24, 2025 | 8.19 | 8.39 | 8.08 | 8.21 | 8.21 | 1.73% | 270,709 |
| Oct 23, 2025 | 7.98 | 8.12 | 7.81 | 8.07 | 8.07 | 0.88% | 358,025 |
| Oct 22, 2025 | 8.20 | 8.25 | 7.93 | 8.00 | 8.00 | -2.44% | 411,400 |
| Oct 21, 2025 | 7.98 | 8.23 | 7.91 | 8.20 | 8.20 | 2.76% | 417,499 |