Interfor Corporation - IFP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.35	10.58	10.58	10.85	10.23	1.66M
September 25, 2025	11.07	10.78	10.78	11.07	10.66	423,238
September 24, 2025	11.33	11.2	11.2	11.5	11.06	384,723
September 23, 2025	11.45	11.33	11.33	11.7	11.29	299,600
September 22, 2025	12.16	11.46	11.46	12.16	11.44	338,800
September 19, 2025	12.54	12.16	12.16	12.54	12.11	554,043
September 18, 2025	12.59	12.6	12.6	12.72	12.48	172,300
September 17, 2025	12.75	12.54	12.54	13.1	12.51	324,500
September 16, 2025	12.78	12.73	12.73	12.86	12.7	279,530
September 15, 2025	13.27	12.87	12.87	13.45	12.83	304,500
September 12, 2025	13.44	13.25	13.25	13.5	13.2	112,800
September 11, 2025	13.24	13.44	13.44	13.5	13.24	482,428
September 10, 2025	13.1	13.26	13.26	13.34	13.02	480,600
September 09, 2025	13.33	13.02	13.02	13.37	13.02	283,110
September 08, 2025	13.21	13.36	13.36	13.5	13.09	310,101
September 05, 2025	12.91	13.25	13.25	13.34	12.73	614,742
September 04, 2025	12.7	12.84	12.84	12.87	12.51	279,000
September 03, 2025	12.47	12.67	12.67	12.7	12.46	139,921
September 02, 2025	12.61	12.48	12.48	12.74	12.4	303,143
August 29, 2025	12.61	12.66	12.66	12.81	12.61	298,627
August 28, 2025	12.79	12.76	12.76	12.82	12.62	324,500
August 27, 2025	13.37	12.8	12.8	13.37	12.79	505,200
August 26, 2025	13.22	13.5	13.5	13.51	13.09	736,147
August 25, 2025	13.08	13.27	13.27	13.28	12.96	176,400
August 22, 2025	12.53	13.01	13.01	13.14	12.53	268,100
August 21, 2025	12.5	12.65	12.65	12.78	12.43	104,400
August 20, 2025	12.74	12.55	12.55	12.74	12.52	91,100
August 19, 2025	12.57	12.72	12.72	12.81	12.55	77,900
August 18, 2025	12.6	12.62	12.62	12.75	12.52	122,900
August 15, 2025	12.93	12.79	12.79	12.94	12.7	98,200
August 14, 2025	13.01	13	13	13.21	12.71	228,121
August 13, 2025	12.75	13.32	13.32	13.38	12.75	241,100
August 12, 2025	12.31	12.73	12.73	12.82	12.3	230,500
August 11, 2025	12.71	12.47	12.47	12.88	12.37	368,900
August 08, 2025	12.76	12.73	12.73	13.26	12.48	538,400
August 07, 2025	12.31	12.26	12.26	12.53	12.2	133,936
August 06, 2025	12.57	12.43	12.43	12.67	12.3	157,300
August 05, 2025	12.59	12.58	12.58	12.7	12.33	233,512
August 01, 2025	12.3	12.42	12.42	12.61	12.15	172,100
July 31, 2025	12.42	12.46	12.46	12.61	12.38	162,500
July 30, 2025	12.72	12.53	12.53	12.85	12.46	131,800
July 29, 2025	13.09	12.74	12.74	13.09	12.69	118,308
July 28, 2025	13.2	12.92	12.92	13.2	12.9	125,900
July 25, 2025	13.09	13.06	13.06	13.21	13.04	76,306
July 24, 2025	13.15	13.11	13.11	13.35	12.96	146,600
July 23, 2025	13.06	13.22	13.22	13.26	12.85	162,100
July 22, 2025	12.62	12.96	12.96	13.04	12.6	253,530
July 21, 2025	12.84	12.68	12.68	13.26	12.62	333,500
July 18, 2025	13.09	12.86	12.86	13.09	12.85	114,508
July 17, 2025	13.06	13.15	13.15	13.28	13.06	88,729
July 16, 2025	12.88	13.15	13.15	13.26	12.81	155,100
July 15, 2025	13.12	12.96	12.96	13.45	12.88	164,309
July 14, 2025	13.26	13.22	13.22	13.39	13.14	79,300
July 11, 2025	13.56	13.36	13.36	13.57	13.15	131,434
July 10, 2025	12.94	13.72	13.72	13.72	12.94	319,400
July 09, 2025	13.26	13.04	13.04	13.42	12.99	113,500
July 08, 2025	12.9	13.26	13.26	13.41	12.85	136,800
July 07, 2025	13.34	12.85	12.85	13.34	12.75	137,703
July 04, 2025	13.25	13.22	13.22	13.31	13.15	33,200
July 03, 2025	13.31	13.31	13.31	13.38	13.03	92,124

Interfor Corporation (IFP.TO) TSX