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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.63	10.31	10.31	10.79	10.08	321,423
February 19, 2026	10.72	10.67	10.67	11	10.43	247,900
February 18, 2026	11.26	10.78	10.78	11.26	10.73	371,611
February 17, 2026	11.05	11.15	11.15	11.33	10.89	598,333
February 13, 2026	11.02	11	11	11.59	10.89	431,900
February 12, 2026	11.37	11.1	11.1	11.74	10.85	329,844
February 11, 2026	11.88	11.46	11.46	11.88	11.4	226,000
February 10, 2026	11.77	11.68	11.68	12.06	11.68	358,600
February 09, 2026	11.71	11.82	11.82	12.15	11.48	394,324
February 06, 2026	11.05	11.64	11.64	11.75	11.05	364,135
February 05, 2026	11.86	11.02	11.02	11.86	10.94	371,343
February 04, 2026	10.97	12	12	12.23	10.97	1.18M
February 03, 2026	10.5	10.85	10.85	10.95	10.32	448,908
February 02, 2026	10.24	10.55	10.55	10.67	10.2	320,819
January 30, 2026	10.5	10.17	10.17	10.5	10.08	391,346
January 29, 2026	10.18	10.42	10.42	10.54	10.18	422,300
January 28, 2026	10.54	10.39	10.39	10.54	10.09	321,217
January 27, 2026	10.85	10.4	10.4	10.85	10.26	414,700
January 26, 2026	10.91	10.85	10.85	11.09	10.51	564,212
January 23, 2026	10.45	10.43	10.43	10.68	10.33	569,940
January 22, 2026	10.34	10.34	10.34	10.42	10.19	317,022
January 21, 2026	10.06	10.25	10.25	10.34	9.81	360,715
January 20, 2026	10.24	10.16	10.16	10.3	10.03	195,800
January 19, 2026	10.24	10.3	10.3	10.38	9.94	164,143
January 16, 2026	10.38	10.19	10.19	10.4	10.11	293,841
January 15, 2026	10.05	10.31	10.31	10.38	9.96	324,426
January 14, 2026	9.89	10.01	10.01	10.36	9.71	866,551
January 13, 2026	9.6	9.55	9.55	9.78	9.44	407,233
January 12, 2026	9.35	9.51	9.51	9.59	9.15	410,700
January 09, 2026	8.84	9.26	9.26	9.33	8.67	388,300
January 08, 2026	8.44	8.76	8.76	8.86	8.38	229,802
January 07, 2026	8.72	8.45	8.45	8.75	8.38	188,521
January 06, 2026	8.68	8.75	8.75	8.81	8.56	113,926
January 05, 2026	9.05	8.68	8.68	9.2	8.66	241,613
January 02, 2026	8.55	8.97	8.97	9.18	8.55	345,000
December 31, 2025	8.5	8.56	8.56	8.68	8.25	171,400
December 30, 2025	8.39	8.54	8.54	8.8	8.39	350,713
December 29, 2025	8.24	8.27	8.27	8.38	8.13	280,101
December 23, 2025	8.1	8.31	8.31	8.34	8.1	199,600
December 22, 2025	7.96	8.08	8.08	8.17	7.96	270,500
December 19, 2025	8.58	7.99	7.99	8.58	7.95	1.23M
December 18, 2025	8.45	8.48	8.48	8.62	8.35	284,800
December 17, 2025	8.2	8.38	8.38	8.53	8.2	317,825
December 16, 2025	8.04	8.18	8.18	8.33	8.01	265,400
December 15, 2025	8.21	8.02	8.02	8.21	7.95	265,720
December 12, 2025	8.36	8.15	8.15	8.38	7.99	351,192
December 11, 2025	8.15	8.3	8.3	8.44	8.02	260,918
December 10, 2025	7.83	8.15	8.15	8.2	7.8	389,714
December 09, 2025	8.29	7.95	7.95	8.29	7.77	782,400
December 08, 2025	8.72	8.4	8.4	8.91	8.37	279,500
December 05, 2025	8.45	8.68	8.68	8.74	8.4	225,700
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

Interfor Corporation (IFP.TO) TSX