Skip to main content
Interfor Corporation (TSX:IFP)
Canada flag Canada · Delayed Price · Currency is CAD
9.37
-0.02 (-0.21%)
At close: Mar 5, 2026

Interfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.199.449.189.379.37-0.21%191,655
Mar 4, 20269.429.529.289.399.390.54%156,597
Mar 3, 20269.509.519.099.349.34-3.41%307,508
Mar 2, 20269.8510.009.459.679.67-2.91%366,040
Feb 27, 20269.7710.139.619.969.960.50%208,890
Feb 26, 20269.9710.069.679.919.91-1.10%156,832
Feb 25, 202610.1010.189.8810.0210.020.50%182,498
Feb 24, 20269.7810.099.769.979.971.22%117,482
Feb 23, 202610.3810.389.699.859.85-4.46%388,568
Feb 20, 202610.6310.7910.0810.3110.31-3.37%323,464
Feb 19, 202610.7211.0010.4310.6710.67-1.02%247,891
Feb 18, 202611.2611.2610.7310.7810.78-3.32%371,611
Feb 17, 202611.0511.3310.8911.1511.151.36%598,333
Feb 13, 202611.0211.5910.8911.0011.00-0.90%431,867
Feb 12, 202611.3711.7410.8511.1011.10-3.14%329,844
Feb 11, 202611.8811.8811.4011.4611.46-1.88%225,995
Feb 10, 202611.7712.0611.6811.6811.68-1.18%358,588
Feb 9, 202611.7112.1511.4811.8211.821.55%394,324
Feb 6, 202611.0511.7511.0511.6411.645.63%364,135
Feb 5, 202611.8611.8610.9411.0211.02-8.17%371,343
Feb 4, 202610.9712.2310.9712.0012.0010.60%1,175,961
Feb 3, 202610.5010.9510.3210.8510.852.84%448,908
Feb 2, 202610.2410.6710.2010.5510.553.74%320,819
Jan 30, 202610.5010.5010.0810.1710.17-2.40%391,346
Jan 29, 202610.1810.5410.1810.4210.420.29%422,296
Jan 28, 202610.5410.5410.0910.3910.39-0.10%321,217
Jan 27, 202610.8510.8510.2610.4010.40-4.15%414,650
Jan 26, 202610.9111.0910.5110.8510.854.03%566,519
Jan 23, 202610.4510.6810.3310.4310.430.87%569,940
Jan 22, 202610.3410.4210.1910.3410.340.88%317,022
Jan 21, 202610.0610.349.8110.2510.250.89%360,715
Jan 20, 202610.2410.3010.0310.1610.16-1.36%195,772
Jan 19, 202610.2410.389.9410.3010.301.08%164,143
Jan 16, 202610.3810.4010.1110.1910.19-1.16%293,841
Jan 15, 202610.0510.389.9610.3110.313.00%324,426
Jan 14, 20269.8910.369.7110.0110.014.82%866,551
Jan 13, 20269.609.789.449.559.550.42%407,233
Jan 12, 20269.359.599.159.519.512.70%410,698
Jan 9, 20268.849.338.679.269.265.71%388,280
Jan 8, 20268.448.868.388.768.763.67%229,802
Jan 7, 20268.728.758.388.458.45-3.43%188,521
Jan 6, 20268.688.818.568.758.750.81%113,926
Jan 5, 20269.059.208.668.688.68-3.23%241,613
Jan 2, 20268.559.188.558.978.974.79%344,964
Dec 31, 20258.508.688.258.568.560.23%171,360
Dec 30, 20258.398.808.398.548.543.26%350,713
Dec 29, 20258.248.388.138.278.27-0.24%280,101
Dec 24, 20258.228.328.178.298.29-0.24%48,627
Dec 23, 20258.108.348.108.318.312.85%199,578
Dec 22, 20257.968.177.968.088.081.13%270,493
Dec 19, 20258.588.587.957.997.99-5.78%1,227,342
Dec 18, 20258.458.628.358.488.481.19%284,773
Dec 17, 20258.208.538.208.388.382.44%317,825
Dec 16, 20258.048.338.018.188.182.00%265,398
Dec 15, 20258.218.217.958.028.02-1.60%265,720
Dec 12, 20258.368.387.998.158.15-1.81%351,192
Dec 11, 20258.158.448.028.308.301.84%260,918
Dec 10, 20257.838.207.808.158.152.52%389,714
Dec 9, 20258.298.297.777.957.95-5.36%782,368
Dec 8, 20258.728.918.378.408.40-3.23%279,484
Dec 5, 20258.458.748.408.688.682.84%225,699
Dec 4, 20258.528.688.378.448.440.72%273,272
Dec 3, 20258.388.638.308.388.38-266,491
Dec 2, 20258.348.418.178.388.380.48%370,260
Dec 1, 20258.818.848.338.348.34-6.92%317,855
Nov 28, 20258.949.148.828.968.960.22%331,465
Nov 27, 20258.619.088.618.948.943.35%302,114
Nov 26, 20258.298.918.008.658.656.92%1,102,849
Nov 25, 20257.378.397.378.098.0910.82%719,350
Nov 24, 20257.327.457.147.307.30-0.54%3,744,466
Nov 21, 20257.107.397.107.347.342.66%428,431
Nov 20, 20257.317.447.127.157.15-1.38%657,153
Nov 19, 20257.227.267.057.257.250.97%388,267
Nov 18, 20257.537.537.177.187.18-4.90%576,191
Nov 17, 20257.717.717.457.557.55-1.95%366,239
Nov 14, 20257.787.847.677.707.70-2.04%546,149
Nov 13, 20257.747.937.707.867.860.90%317,325
Nov 12, 20257.617.867.607.797.792.50%345,120
Nov 11, 20257.607.697.497.607.60-1.43%410,783
Nov 10, 20258.008.007.477.717.71-3.26%871,158
Nov 7, 20257.657.987.217.977.971.01%446,775
Nov 6, 20257.858.007.777.897.890.38%292,056
Nov 5, 20257.967.967.777.867.86-0.38%306,583
Nov 4, 20257.907.907.747.897.89-0.75%324,790
Nov 3, 20258.028.077.667.957.950.51%398,415
Oct 31, 20257.707.927.647.917.912.73%497,912
Oct 30, 20257.687.937.637.707.70-0.77%388,178
Oct 29, 20257.877.877.677.767.76-1.77%348,366
Oct 28, 20258.008.017.737.907.90-1.62%408,078
Oct 27, 20258.248.247.928.038.03-2.19%260,970
Oct 24, 20258.198.398.088.218.211.73%270,709
Oct 23, 20257.988.127.818.078.070.88%358,025
Oct 22, 20258.208.257.938.008.00-2.44%411,400
Oct 21, 20257.988.237.918.208.202.76%417,499
Oct 20, 20258.198.227.947.987.98-2.80%601,160
Oct 17, 20258.278.617.998.218.21-1.68%562,315
Oct 16, 20258.778.868.318.358.35-5.01%691,025
Oct 15, 20258.818.888.598.798.79-451,894
Oct 14, 20259.009.038.738.798.79-1.46%521,805
Oct 10, 20259.529.528.918.928.92-6.40%645,301