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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.52	8.44	8.44	8.68	8.38	271,607
December 03, 2025	8.38	8.38	8.38	8.63	8.3	266,500
December 02, 2025	8.34	8.38	8.38	8.41	8.17	370,300
December 01, 2025	8.81	8.34	8.34	8.84	8.33	317,900
November 28, 2025	8.94	8.96	8.96	9.14	8.82	331,500
November 27, 2025	8.61	8.94	8.94	9.08	8.61	302,114
November 26, 2025	8.29	8.65	8.65	8.91	8	1.1M
November 25, 2025	7.37	8.09	8.09	8.39	7.37	719,400
November 24, 2025	7.32	7.3	7.3	7.45	7.14	3.74M
November 21, 2025	7.1	7.34	7.34	7.39	7.1	428,431
November 20, 2025	7.31	7.15	7.15	7.44	7.12	657,200
November 19, 2025	7.22	7.25	7.25	7.26	7.05	388,300
November 18, 2025	7.53	7.18	7.18	7.53	7.17	576,200
November 17, 2025	7.71	7.55	7.55	7.71	7.45	366,239
November 14, 2025	7.78	7.7	7.7	7.84	7.67	546,149
November 13, 2025	7.74	7.86	7.86	7.93	7.7	317,325
November 12, 2025	7.61	7.79	7.79	7.86	7.6	345,120
November 11, 2025	7.6	7.6	7.6	7.69	7.49	410,800
November 10, 2025	8	7.71	7.71	8	7.47	871,200
November 07, 2025	7.65	7.97	7.97	7.98	7.21	446,800
November 06, 2025	7.85	7.89	7.89	8	7.77	292,100
November 05, 2025	7.96	7.86	7.86	7.96	7.77	306,600
November 04, 2025	7.9	7.89	7.89	7.9	7.74	324,800
November 03, 2025	8.02	7.95	7.95	8.07	7.66	398,415
October 31, 2025	7.7	7.91	7.91	7.92	7.64	497,912
October 30, 2025	7.68	7.7	7.7	7.93	7.63	388,200
October 29, 2025	7.87	7.76	7.76	7.87	7.67	348,400
October 28, 2025	8	7.9	7.9	8.01	7.73	408,100
October 27, 2025	8.24	8.03	8.03	8.24	7.92	261,000
October 24, 2025	8.19	8.21	8.21	8.39	8.08	270,709
October 23, 2025	7.98	8.07	8.07	8.12	7.81	358,025
October 22, 2025	8.2	8	8	8.25	7.93	411,400
October 21, 2025	7.98	8.2	8.2	8.23	7.91	417,500
October 20, 2025	8.19	7.98	7.98	8.22	7.94	601,200
October 17, 2025	8.27	8.21	8.21	8.61	7.99	562,315
October 16, 2025	8.77	8.35	8.35	8.86	8.31	691,025
October 15, 2025	8.81	8.79	8.79	8.88	8.59	451,900
October 14, 2025	9	8.79	8.79	9.03	8.73	521,805
October 10, 2025	9.52	8.92	8.92	9.52	8.91	645,301
October 09, 2025	9.71	9.53	9.53	9.88	9.45	384,600
October 08, 2025	9.69	9.7	9.7	9.86	9.61	328,907
October 07, 2025	9.99	9.69	9.69	10.01	9.63	603,400
October 06, 2025	10.13	9.98	9.98	10.13	9.78	577,149
October 03, 2025	9.89	9.93	9.93	10.17	9.82	749,622
October 02, 2025	10.1	9.85	9.85	10.11	9.82	970,300
October 01, 2025	10.2	10.14	10.14	10.38	10.05	571,600
September 30, 2025	10.15	10.15	10.15	10.24	10.05	334,136
September 29, 2025	10.58	10.22	10.22	10.64	10.1	550,300
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

Interfor Corporation (IFP.TO) TSX