Canada markets closed

Interfor Corporation (IFP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.75-0.12 (-0.67%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.9918.2717.5917.7517.75108,496
Apr 23, 202417.6018.1917.6017.8717.8796,900
Apr 22, 202417.8018.0017.6817.7117.7185,500
Apr 19, 202417.7218.0917.5717.8317.83203,200
Apr 18, 202417.9418.0917.6617.7817.78180,800
Apr 17, 202418.0218.2217.7117.9317.93193,800
Apr 16, 202417.7218.2717.3717.9017.90216,400
Apr 15, 202418.2518.2617.6817.9917.99249,800
Apr 12, 202418.8919.1018.1218.2018.20196,500
Apr 11, 202419.0319.0918.6318.9618.96153,800
Apr 10, 202418.9919.2718.7919.0219.02136,100
Apr 09, 202418.6519.4818.5719.2519.25159,200
Apr 08, 202418.9518.9618.5018.6918.69230,200
Apr 05, 202419.4519.4618.7918.9518.95221,600
Apr 04, 202419.9320.1419.3319.4319.43259,600
Apr 03, 202420.1020.3819.6719.7319.73218,600
Apr 02, 202420.8720.8920.2020.4220.42155,100
Apr 01, 202421.0621.0620.4520.9320.93152,200
Mar 28, 202421.5921.5921.0521.1621.16104,100
Mar 27, 202421.5021.7321.2921.4721.47119,000
Mar 26, 202421.6421.8421.3421.4321.43134,400
Mar 25, 202421.8422.1321.5021.5621.56104,100
Mar 22, 202421.8622.2021.4921.7021.70174,700
Mar 21, 202421.4422.3821.4422.0422.04218,100
Mar 20, 202420.1721.8420.0721.4321.43284,000
Mar 19, 202419.9920.2819.7620.1820.18199,100
Mar 18, 202420.1120.3819.7819.7819.78128,900
Mar 15, 202420.0420.5620.0220.1220.12364,400
Mar 14, 202420.6720.7920.1520.3120.3199,700
Mar 13, 202420.5421.1220.4320.7420.74116,300
Mar 12, 202420.5120.8020.1720.4420.44210,800
Mar 11, 202419.7921.0119.5820.5920.59214,400
Mar 08, 202420.2520.4019.6919.7119.71160,000
Mar 07, 202420.6320.8420.3320.3320.3367,000
Mar 06, 202420.1520.7020.0020.5620.56104,100
Mar 05, 202420.6520.9020.2620.4620.46181,100
Mar 04, 202420.6221.0620.4420.8420.84137,300
Mar 01, 202420.1320.6519.3920.5920.59286,600
Feb 29, 202420.5020.5019.8320.2920.29379,000
Feb 28, 202420.0720.7819.7820.4720.47293,300
Feb 27, 202419.4020.0019.2519.9319.93209,200
Feb 26, 202419.5719.5718.9919.3519.35188,400
Feb 23, 202419.4119.5918.8919.5619.56126,000
Feb 22, 202419.9519.9819.3319.5619.56128,800
Feb 21, 202419.3120.1119.2619.8519.85157,100
Feb 20, 202419.8319.8319.1019.3619.36229,000
Feb 16, 202419.8620.6319.7219.9919.99127,100
Feb 15, 202419.3520.1819.1820.0420.0489,400
Feb 14, 202419.1119.5819.0919.4119.41128,700
Feb 13, 202419.1219.3818.7819.2519.25201,200
Feb 12, 202420.4020.5919.3819.5419.54187,000
Feb 09, 202419.3019.9518.1919.7819.78249,800
Feb 08, 202420.1320.1319.3119.5019.50182,600
Feb 07, 202420.0120.2619.6620.0820.08187,700
Feb 06, 202420.1520.4519.9420.2620.26179,400
Feb 05, 202420.1520.3919.9120.2520.25140,500
Feb 02, 202421.0121.0120.0620.2020.20116,900
Feb 01, 202420.8921.2820.5321.1021.10107,800
Jan 31, 202420.7820.9420.6820.8020.80291,600
Jan 30, 202420.6721.0520.3520.8420.84157,400
Jan 29, 202420.7421.0720.4520.6820.6872,900
Jan 26, 202420.8821.3220.7020.9220.92125,200
Jan 25, 202421.1321.4120.9921.0721.0761,000
Jan 24, 202421.8422.0720.8121.0221.02172,700
Jan 23, 202421.6021.6421.4421.5221.5283,400
Jan 22, 202421.8421.8421.4121.5021.50135,000
Jan 19, 202421.2121.5620.1021.5121.51302,300
Jan 18, 202422.9122.9121.0221.2021.20171,600
Jan 17, 202422.4122.6522.3022.5222.52104,800
Jan 16, 202423.7023.7022.8722.9522.95146,600
Jan 15, 202422.9524.2822.9423.9823.9866,200
Jan 12, 202423.2423.6722.8523.1423.14131,300
Jan 11, 202424.2824.2822.3123.0823.08347,200
Jan 10, 202424.5025.5924.1424.5224.52231,900
Jan 09, 202423.8924.5923.8824.5124.51113,000
Jan 08, 202423.2624.1623.2624.1124.11121,400
Jan 05, 202422.3923.5222.3023.4023.40177,000
Jan 04, 202422.2522.7022.1622.5222.5282,200
Jan 03, 202422.2323.0722.2322.5522.55114,000
Jan 02, 202423.1323.5922.2522.6122.61140,700
Dec 29, 202323.4323.7523.1923.4823.4868,600
Dec 28, 202323.5123.8323.3023.5323.5361,700
Dec 27, 202324.0924.7323.6723.6823.68126,500
Dec 22, 202324.5324.5323.6224.1224.12213,500
Dec 21, 202324.8625.5024.4824.5024.50230,500
Dec 20, 202324.7826.0024.5324.8224.82429,700
Dec 19, 202322.3824.9522.1924.9424.94475,900
Dec 18, 202321.6822.4921.4222.2922.29261,400
Dec 15, 202320.9921.3620.4921.3421.34444,300
Dec 14, 202320.6320.9320.3820.8920.89239,000
Dec 13, 202318.8720.3418.5720.2420.24220,500
Dec 12, 202319.0219.1118.7019.1119.11177,200
Dec 11, 202319.3319.3318.8619.2819.28204,500
Dec 08, 202320.0020.4119.4319.5919.59134,100
Dec 07, 202321.0221.0219.9320.0220.02171,800
Dec 06, 202322.4622.7521.0721.0921.09185,800
Dec 05, 202322.0822.2621.6622.2422.24168,700
Dec 04, 202321.4822.6521.4822.0122.01155,500
Dec 01, 202320.6822.0520.6821.9121.91166,800
Nov 30, 202322.1222.2520.7320.7620.76219,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...