Interfor Corporation (TSX:IFP)
Canada · Delayed Price · Currency is CAD 10.39
+0.14 (1.37%)
Jan 22, 2026, 2:54 PM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.34 | 10.42 | 10.19 | 10.35 | - | 0.98% | 144,280 |
| 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 |
| 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% | 389,714 |
| 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 |