Interfor Corporation (IFP.TO) TSX

10.53

+0.06(+0.57%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.5	10.53	10.53	10.82	10.39	212,198
April 01, 2026	10.25	10.47	10.47	10.58	10.25	297,913
March 31, 2026	10.05	10.15	10.15	10.5	10.05	415,255
March 30, 2026	9.79	9.92	9.92	10.18	9.56	693,726
March 27, 2026	9.57	9.75	9.75	9.76	9.49	262,278
March 26, 2026	9.63	9.7	9.7	10	9.5	328,643
March 25, 2026	9.42	9.68	9.68	9.77	9.35	241,374
March 24, 2026	8.89	9.31	9.31	9.47	8.85	272,950
March 23, 2026	8.9	8.87	8.87	9.15	8.84	402,056
March 20, 2026	8.84	8.78	8.78	8.94	8.49	538,478
March 19, 2026	8.55	8.57	8.57	8.72	8.31	336,117
March 18, 2026	8.91	8.6	8.6	8.97	8.54	661,919
March 17, 2026	8.88	9.01	9.01	9.29	8.86	257,313
March 16, 2026	8.92	8.82	8.82	8.99	8.82	134,748
March 13, 2026	8.82	8.86	8.86	9.07	8.77	280,928
March 12, 2026	8.92	8.72	8.72	9.04	8.7	251,446
March 11, 2026	8.76	8.99	8.99	9.07	8.76	143,613
March 10, 2026	8.99	8.82	8.82	9.05	8.8	247,609
March 09, 2026	8.75	8.96	8.96	9	8.5	790,517
March 06, 2026	9.27	9.06	9.06	9.27	8.92	359,542
March 05, 2026	9.19	9.37	9.37	9.44	9.18	191,700
March 04, 2026	9.42	9.39	9.39	9.52	9.28	156,445
March 03, 2026	9.5	9.34	9.34	9.51	9.09	306,621
March 02, 2026	9.85	9.67	9.67	10	9.45	366,040
February 27, 2026	9.77	9.96	9.96	10.13	9.61	208,900
February 26, 2026	9.97	9.91	9.91	10.06	9.67	156,832
February 25, 2026	10.1	10.02	10.02	10.18	9.88	182,500
February 24, 2026	9.78	9.97	9.97	10.09	9.76	117,500
February 23, 2026	10.38	9.85	9.85	10.38	9.69	388,600
February 20, 2026	10.63	10.31	0	10.79	10.08	323,500
February 19, 2026	10.72	10.67	0	11	10.43	247,900
February 18, 2026	11.26	10.78	0	11.26	10.73	371,611
February 17, 2026	11.05	11.15	0	11.33	10.89	598,333
February 13, 2026	11.02	11	0	11.59	10.89	431,900
February 12, 2026	11.37	11.1	0	11.74	10.85	329,844
February 11, 2026	11.88	11.46	0	11.88	11.4	226,000
February 10, 2026	11.77	11.68	0	12.06	11.68	358,600
February 09, 2026	11.71	11.82	0	12.15	11.48	394,324
February 06, 2026	11.05	11.64	0	11.75	11.05	364,135
February 05, 2026	11.86	11.02	0	11.86	10.94	371,343
February 04, 2026	10.97	12	0	12.23	10.97	1.18M
February 03, 2026	10.5	10.85	0	10.95	10.32	448,908
February 02, 2026	10.24	10.55	0	10.67	10.2	320,819
January 30, 2026	10.5	10.17	0	10.5	10.08	391,346
January 29, 2026	10.18	10.42	0	10.54	10.18	422,300
January 28, 2026	10.54	10.39	0	10.54	10.09	321,217
January 27, 2026	10.85	10.4	0	10.85	10.26	414,700
January 26, 2026	10.91	10.85	0	11.09	10.51	566,519
January 23, 2026	10.45	10.43	0	10.68	10.33	569,940
January 22, 2026	10.34	10.34	0	10.42	10.19	317,022
January 21, 2026	10.06	10.25	0	10.34	9.81	360,715
January 20, 2026	10.24	10.16	0	10.3	10.03	195,800
January 19, 2026	10.24	10.3	0	10.38	9.94	164,143
January 16, 2026	10.38	10.19	0	10.4	10.11	293,841
January 15, 2026	10.05	10.31	0	10.38	9.96	324,426
January 14, 2026	9.89	10.01	0	10.36	9.71	866,600
January 13, 2026	9.6	9.55	0	9.78	9.44	407,233
January 12, 2026	9.35	9.51	0	9.59	9.15	410,700
January 09, 2026	8.84	9.26	0	9.33	8.67	388,300
January 08, 2026	8.44	8.76	0	8.86	8.38	229,802