Interfor Corporation (TSX:IFP)
Canada · Delayed Price · Currency is CAD 9.60
-0.02 (-0.21%)
May 22, 2026, 4:00 PM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.62 | 9.70 | 9.30 | 9.60 | 9.60 | -0.21% | 270,062 |
| May 21, 2026 | 9.10 | 9.72 | 8.90 | 9.62 | 9.62 | 5.25% | 681,538 |
| May 20, 2026 | 8.76 | 9.34 | 8.66 | 9.14 | 9.14 | 3.63% | 366,544 |
| May 19, 2026 | 8.70 | 9.13 | 8.56 | 8.82 | 8.82 | 2.92% | 574,566 |
| May 15, 2026 | 8.74 | 8.89 | 7.83 | 8.57 | 8.57 | -3.92% | 1,297,565 |
| May 14, 2026 | 9.08 | 9.26 | 8.89 | 8.92 | 8.92 | -1.33% | 404,577 |
| May 13, 2026 | 8.87 | 9.06 | 8.78 | 9.04 | 9.04 | 1.92% | 571,148 |
| May 12, 2026 | 8.83 | 8.97 | 8.75 | 8.87 | 8.87 | 0.11% | 459,862 |
| May 11, 2026 | 9.49 | 9.50 | 8.77 | 8.86 | 8.86 | -6.54% | 423,034 |
| May 8, 2026 | 9.50 | 9.73 | 9.40 | 9.48 | 9.48 | -0.21% | 145,369 |
| May 7, 2026 | 9.57 | 9.62 | 9.34 | 9.50 | 9.50 | -0.63% | 212,434 |
| May 6, 2026 | 9.32 | 9.75 | 9.05 | 9.56 | 9.56 | 5.17% | 365,312 |
| May 5, 2026 | 9.33 | 9.51 | 9.08 | 9.09 | 9.09 | -1.94% | 296,474 |
| May 4, 2026 | 9.79 | 9.81 | 9.25 | 9.27 | 9.27 | -5.41% | 304,965 |
| May 1, 2026 | 9.83 | 10.13 | 9.74 | 9.80 | 9.80 | 0.31% | 266,989 |
| Apr 30, 2026 | 9.80 | 10.12 | 9.58 | 9.77 | 9.77 | -0.81% | 293,619 |
| Apr 29, 2026 | 10.03 | 10.24 | 9.82 | 9.85 | 9.85 | -2.48% | 290,252 |
| Apr 28, 2026 | 10.32 | 10.32 | 10.04 | 10.10 | 10.10 | -1.46% | 144,464 |
| Apr 27, 2026 | 10.44 | 10.84 | 10.25 | 10.25 | 10.25 | -0.77% | 436,849 |
| Apr 24, 2026 | 10.47 | 10.50 | 10.26 | 10.33 | 10.33 | -1.15% | 84,481 |
| Apr 23, 2026 | 10.19 | 10.56 | 10.14 | 10.45 | 10.45 | -0.67% | 116,557 |
| Apr 22, 2026 | 10.84 | 10.84 | 10.44 | 10.52 | 10.52 | -1.59% | 248,082 |
| Apr 21, 2026 | 10.56 | 10.97 | 10.55 | 10.69 | 10.69 | 0.28% | 221,739 |
| Apr 20, 2026 | 10.32 | 10.72 | 10.08 | 10.66 | 10.66 | 4.20% | 276,000 |
| Apr 17, 2026 | 9.81 | 10.43 | 9.74 | 10.23 | 10.23 | 4.39% | 221,248 |
| Apr 16, 2026 | 10.09 | 10.27 | 9.73 | 9.80 | 9.80 | -3.26% | 214,969 |
| Apr 15, 2026 | 10.42 | 10.43 | 10.07 | 10.13 | 10.13 | -1.46% | 114,604 |
| Apr 14, 2026 | 10.45 | 10.50 | 10.15 | 10.28 | 10.28 | -1.53% | 106,501 |
| Apr 13, 2026 | 10.03 | 10.51 | 9.77 | 10.44 | 10.44 | 4.19% | 188,552 |
| Apr 10, 2026 | 10.19 | 10.21 | 9.84 | 10.02 | 10.02 | -0.30% | 147,406 |
| Apr 9, 2026 | 10.23 | 10.25 | 9.95 | 10.05 | 10.05 | -2.14% | 96,734 |
| Apr 8, 2026 | 10.24 | 10.68 | 10.21 | 10.27 | 10.27 | 3.01% | 238,031 |
| Apr 7, 2026 | 10.52 | 10.52 | 9.87 | 9.97 | 9.97 | -5.23% | 234,414 |
| Apr 6, 2026 | 10.55 | 10.61 | 10.33 | 10.52 | 10.52 | -0.09% | 106,147 |
| Apr 2, 2026 | 10.50 | 10.82 | 10.39 | 10.53 | 10.53 | 0.57% | 212,198 |
| Apr 1, 2026 | 10.25 | 10.58 | 10.25 | 10.47 | 10.47 | 3.15% | 297,913 |
| Mar 31, 2026 | 10.05 | 10.50 | 10.05 | 10.15 | 10.15 | 2.32% | 415,255 |
| Mar 30, 2026 | 9.79 | 10.18 | 9.56 | 9.92 | 9.92 | 1.74% | 693,726 |
| Mar 27, 2026 | 9.57 | 9.76 | 9.49 | 9.75 | 9.75 | 0.52% | 262,278 |
| Mar 26, 2026 | 9.63 | 10.00 | 9.50 | 9.70 | 9.70 | 0.21% | 328,643 |
| Mar 25, 2026 | 9.42 | 9.77 | 9.35 | 9.68 | 9.68 | 3.97% | 241,374 |
| Mar 24, 2026 | 8.89 | 9.47 | 8.85 | 9.31 | 9.31 | 4.96% | 272,950 |
| Mar 23, 2026 | 8.90 | 9.16 | 8.84 | 8.87 | 8.87 | 1.03% | 402,056 |
| Mar 20, 2026 | 8.84 | 8.94 | 8.49 | 8.78 | 8.78 | 2.45% | 538,478 |
| Mar 19, 2026 | 8.55 | 8.72 | 8.31 | 8.57 | 8.57 | -0.35% | 336,117 |
| Mar 18, 2026 | 8.91 | 8.97 | 8.54 | 8.60 | 8.60 | -4.55% | 661,919 |
| Mar 17, 2026 | 8.88 | 9.29 | 8.86 | 9.01 | 9.01 | 2.15% | 257,313 |
| Mar 16, 2026 | 8.92 | 8.99 | 8.82 | 8.82 | 8.82 | -0.45% | 134,748 |
| Mar 13, 2026 | 8.82 | 9.07 | 8.77 | 8.86 | 8.86 | 1.61% | 280,928 |
| Mar 12, 2026 | 8.92 | 9.04 | 8.70 | 8.72 | 8.72 | -3.00% | 251,446 |