Interfor Corporation (TSX:IFP)
Canada
· Delayed Price · Currency is CAD 8.68
+0.24 (2.84%)
At close: Dec 5, 2025
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.45 | 8.74 | 8.40 | 8.68 | 8.68 | 2.84% | 225,699 |
| Dec 4, 2025 | 8.52 | 8.68 | 8.37 | 8.44 | 8.44 | 0.72% | 273,272 |
| Dec 3, 2025 | 8.38 | 8.63 | 8.30 | 8.38 | 8.38 | - | 266,491 |
| Dec 2, 2025 | 8.34 | 8.41 | 8.17 | 8.38 | 8.38 | 0.48% | 370,260 |
| Dec 1, 2025 | 8.81 | 8.84 | 8.33 | 8.34 | 8.34 | -6.92% | 317,855 |
| Nov 28, 2025 | 8.94 | 9.14 | 8.82 | 8.96 | 8.96 | 0.22% | 331,465 |
| Nov 27, 2025 | 8.61 | 9.08 | 8.61 | 8.94 | 8.94 | 3.35% | 302,114 |
| Nov 26, 2025 | 8.29 | 8.91 | 8.00 | 8.65 | 8.65 | 6.92% | 1,102,849 |
| Nov 25, 2025 | 7.37 | 8.39 | 7.37 | 8.09 | 8.09 | 10.82% | 719,350 |
| Nov 24, 2025 | 7.32 | 7.45 | 7.14 | 7.30 | 7.30 | -0.54% | 3,744,466 |
| Nov 21, 2025 | 7.10 | 7.39 | 7.10 | 7.34 | 7.34 | 2.66% | 428,431 |
| Nov 20, 2025 | 7.31 | 7.44 | 7.12 | 7.15 | 7.15 | -1.38% | 657,153 |
| Nov 19, 2025 | 7.22 | 7.26 | 7.05 | 7.25 | 7.25 | 0.97% | 388,267 |
| Nov 18, 2025 | 7.53 | 7.53 | 7.17 | 7.18 | 7.18 | -4.90% | 576,191 |
| Nov 17, 2025 | 7.71 | 7.71 | 7.45 | 7.55 | 7.55 | -1.95% | 366,239 |
| Nov 14, 2025 | 7.78 | 7.84 | 7.67 | 7.70 | 7.70 | -2.04% | 546,149 |
| Nov 13, 2025 | 7.74 | 7.93 | 7.70 | 7.86 | 7.86 | 0.90% | 317,325 |
| Nov 12, 2025 | 7.61 | 7.86 | 7.60 | 7.79 | 7.79 | 2.50% | 345,120 |
| Nov 11, 2025 | 7.60 | 7.69 | 7.49 | 7.60 | 7.60 | -1.43% | 410,783 |
| Nov 10, 2025 | 8.00 | 8.00 | 7.47 | 7.71 | 7.71 | -3.26% | 871,158 |
| Nov 7, 2025 | 7.65 | 7.98 | 7.21 | 7.97 | 7.97 | 1.01% | 446,775 |
| Nov 6, 2025 | 7.85 | 8.00 | 7.77 | 7.89 | 7.89 | 0.38% | 292,056 |
| Nov 5, 2025 | 7.96 | 7.96 | 7.77 | 7.86 | 7.86 | -0.38% | 306,583 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.74 | 7.89 | 7.89 | -0.75% | 324,790 |
| Nov 3, 2025 | 8.02 | 8.07 | 7.66 | 7.95 | 7.95 | 0.51% | 398,415 |
| Oct 31, 2025 | 7.70 | 7.92 | 7.64 | 7.91 | 7.91 | 2.73% | 497,912 |
| Oct 30, 2025 | 7.68 | 7.93 | 7.63 | 7.70 | 7.70 | -0.77% | 388,178 |
| Oct 29, 2025 | 7.87 | 7.87 | 7.67 | 7.76 | 7.76 | -1.77% | 348,366 |
| Oct 28, 2025 | 8.00 | 8.01 | 7.73 | 7.90 | 7.90 | -1.62% | 408,078 |
| Oct 27, 2025 | 8.24 | 8.24 | 7.92 | 8.03 | 8.03 | -2.19% | 260,970 |
| Oct 24, 2025 | 8.19 | 8.39 | 8.08 | 8.21 | 8.21 | 1.73% | 270,709 |
| Oct 23, 2025 | 7.98 | 8.12 | 7.81 | 8.07 | 8.07 | 0.88% | 358,025 |
| Oct 22, 2025 | 8.20 | 8.25 | 7.93 | 8.00 | 8.00 | -2.44% | 411,400 |
| Oct 21, 2025 | 7.98 | 8.23 | 7.91 | 8.20 | 8.20 | 2.76% | 417,499 |
| Oct 20, 2025 | 8.19 | 8.22 | 7.94 | 7.98 | 7.98 | -2.80% | 601,160 |
| Oct 17, 2025 | 8.27 | 8.61 | 7.99 | 8.21 | 8.21 | -1.68% | 562,315 |
| Oct 16, 2025 | 8.77 | 8.86 | 8.31 | 8.35 | 8.35 | -5.01% | 691,025 |
| Oct 15, 2025 | 8.81 | 8.88 | 8.59 | 8.79 | 8.79 | - | 451,894 |
| Oct 14, 2025 | 9.00 | 9.03 | 8.73 | 8.79 | 8.79 | -1.46% | 521,805 |
| Oct 10, 2025 | 9.52 | 9.52 | 8.91 | 8.92 | 8.92 | -6.40% | 645,301 |
| Oct 9, 2025 | 9.71 | 9.88 | 9.45 | 9.53 | 9.53 | -1.75% | 384,551 |
| Oct 8, 2025 | 9.69 | 9.86 | 9.61 | 9.70 | 9.70 | 0.10% | 328,907 |
| Oct 7, 2025 | 9.99 | 10.01 | 9.63 | 9.69 | 9.69 | -2.91% | 603,372 |
| Oct 6, 2025 | 10.13 | 10.13 | 9.78 | 9.98 | 9.98 | 0.50% | 577,149 |
| Oct 3, 2025 | 9.89 | 10.17 | 9.82 | 9.93 | 9.93 | 0.81% | 749,622 |
| Oct 2, 2025 | 10.10 | 10.11 | 9.82 | 9.85 | 9.85 | -2.86% | 970,266 |
| Oct 1, 2025 | 10.20 | 10.38 | 10.05 | 10.14 | 10.14 | -0.10% | 571,568 |
| Sep 30, 2025 | 10.15 | 10.24 | 10.05 | 10.15 | 10.15 | -0.68% | 334,136 |
| Sep 29, 2025 | 10.58 | 10.64 | 10.10 | 10.22 | 10.22 | -3.40% | 550,260 |
| Sep 26, 2025 | 10.35 | 10.85 | 10.23 | 10.58 | 10.58 | -1.86% | 1,655,845 |
| Sep 25, 2025 | 11.07 | 11.07 | 10.66 | 10.78 | 10.78 | -3.75% | 423,238 |
| Sep 24, 2025 | 11.33 | 11.50 | 11.06 | 11.20 | 11.20 | -1.15% | 384,723 |
| Sep 23, 2025 | 11.45 | 11.70 | 11.29 | 11.33 | 11.33 | -1.13% | 299,586 |
| Sep 22, 2025 | 12.16 | 12.16 | 11.44 | 11.46 | 11.46 | -5.76% | 338,770 |
| Sep 19, 2025 | 12.54 | 12.54 | 12.11 | 12.16 | 12.16 | -3.49% | 554,043 |
| Sep 18, 2025 | 12.59 | 12.72 | 12.48 | 12.60 | 12.60 | 0.48% | 172,257 |
| Sep 17, 2025 | 12.75 | 13.10 | 12.51 | 12.54 | 12.54 | -1.49% | 324,470 |
| Sep 16, 2025 | 12.78 | 12.86 | 12.70 | 12.73 | 12.73 | -1.09% | 279,530 |
| Sep 15, 2025 | 13.27 | 13.45 | 12.83 | 12.87 | 12.87 | -2.87% | 304,480 |
| Sep 12, 2025 | 13.44 | 13.50 | 13.20 | 13.25 | 13.25 | -1.41% | 112,765 |
| Sep 11, 2025 | 13.24 | 13.50 | 13.24 | 13.44 | 13.44 | 1.36% | 482,428 |
| Sep 10, 2025 | 13.10 | 13.34 | 13.02 | 13.26 | 13.26 | 1.84% | 480,598 |
| Sep 9, 2025 | 13.33 | 13.37 | 13.02 | 13.02 | 13.02 | -2.54% | 283,110 |
| Sep 8, 2025 | 13.21 | 13.50 | 13.09 | 13.36 | 13.36 | 0.83% | 310,101 |
| Sep 5, 2025 | 12.91 | 13.34 | 12.73 | 13.25 | 13.25 | 3.19% | 614,742 |
| Sep 4, 2025 | 12.70 | 12.87 | 12.51 | 12.84 | 12.84 | 1.34% | 279,000 |
| Sep 3, 2025 | 12.47 | 12.70 | 12.46 | 12.67 | 12.67 | 1.52% | 139,921 |
| Sep 2, 2025 | 12.61 | 12.74 | 12.40 | 12.48 | 12.48 | -1.42% | 303,143 |
| Aug 29, 2025 | 12.61 | 12.81 | 12.61 | 12.66 | 12.66 | -0.78% | 298,627 |
| Aug 28, 2025 | 12.79 | 12.82 | 12.62 | 12.76 | 12.76 | -0.31% | 324,473 |
| Aug 27, 2025 | 13.37 | 13.37 | 12.79 | 12.80 | 12.80 | -5.19% | 505,171 |
| Aug 26, 2025 | 13.22 | 13.51 | 13.09 | 13.50 | 13.50 | 1.73% | 736,147 |
| Aug 25, 2025 | 13.08 | 13.28 | 12.96 | 13.27 | 13.27 | 2.00% | 176,372 |
| Aug 22, 2025 | 12.53 | 13.14 | 12.53 | 13.01 | 13.01 | 2.85% | 268,081 |
| Aug 21, 2025 | 12.50 | 12.78 | 12.43 | 12.65 | 12.65 | 0.80% | 104,355 |
| Aug 20, 2025 | 12.74 | 12.74 | 12.52 | 12.55 | 12.55 | -1.34% | 91,054 |
| Aug 19, 2025 | 12.57 | 12.81 | 12.55 | 12.72 | 12.72 | 0.79% | 77,892 |
| Aug 18, 2025 | 12.60 | 12.75 | 12.52 | 12.62 | 12.62 | -1.33% | 122,896 |
| Aug 15, 2025 | 12.93 | 12.94 | 12.70 | 12.79 | 12.79 | -1.62% | 98,155 |
| Aug 14, 2025 | 13.01 | 13.21 | 12.71 | 13.00 | 13.00 | -2.40% | 228,121 |
| Aug 13, 2025 | 12.75 | 13.38 | 12.75 | 13.32 | 13.32 | 4.63% | 241,061 |
| Aug 12, 2025 | 12.31 | 12.82 | 12.30 | 12.73 | 12.73 | 2.09% | 230,492 |
| Aug 11, 2025 | 12.71 | 12.88 | 12.37 | 12.47 | 12.47 | -2.04% | 368,889 |
| Aug 8, 2025 | 12.76 | 13.26 | 12.48 | 12.73 | 12.73 | 3.83% | 538,369 |
| Aug 7, 2025 | 12.31 | 12.53 | 12.20 | 12.26 | 12.26 | -1.37% | 133,936 |
| Aug 6, 2025 | 12.57 | 12.67 | 12.30 | 12.43 | 12.43 | -1.19% | 157,251 |
| Aug 5, 2025 | 12.59 | 12.70 | 12.33 | 12.58 | 12.58 | 1.29% | 233,512 |
| Aug 1, 2025 | 12.30 | 12.61 | 12.15 | 12.42 | 12.42 | -0.32% | 172,082 |
| Jul 31, 2025 | 12.42 | 12.61 | 12.38 | 12.46 | 12.46 | -0.56% | 162,463 |
| Jul 30, 2025 | 12.72 | 12.85 | 12.46 | 12.53 | 12.53 | -1.65% | 131,769 |
| Jul 29, 2025 | 13.09 | 13.09 | 12.69 | 12.74 | 12.74 | -1.39% | 118,308 |
| Jul 28, 2025 | 13.20 | 13.20 | 12.90 | 12.92 | 12.92 | -1.07% | 125,868 |
| Jul 25, 2025 | 13.09 | 13.21 | 13.04 | 13.06 | 13.06 | -0.38% | 76,306 |
| Jul 24, 2025 | 13.15 | 13.35 | 12.96 | 13.11 | 13.11 | -0.83% | 146,577 |
| Jul 23, 2025 | 13.06 | 13.26 | 12.85 | 13.22 | 13.22 | 2.01% | 162,085 |
| Jul 22, 2025 | 12.62 | 13.04 | 12.60 | 12.96 | 12.96 | 2.21% | 253,530 |
| Jul 21, 2025 | 12.84 | 13.26 | 12.62 | 12.68 | 12.68 | -1.40% | 333,490 |
| Jul 18, 2025 | 13.09 | 13.09 | 12.85 | 12.86 | 12.86 | -2.21% | 114,508 |
| Jul 17, 2025 | 13.06 | 13.28 | 13.06 | 13.15 | 13.15 | - | 88,729 |
| Jul 16, 2025 | 12.88 | 13.26 | 12.81 | 13.15 | 13.15 | 1.47% | 155,086 |