Interfor Corporation (TSX:IFP)
Canada
· Delayed Price · Currency is CAD 10.10
-0.15 (-1.46%)
Apr 28, 2026, 4:00 PM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.32 | 10.32 | 10.04 | 10.10 | 10.10 | -1.46% | 144,464 |
| Apr 27, 2026 | 10.44 | 10.84 | 10.25 | 10.25 | 10.25 | -0.77% | 436,849 |
| Apr 24, 2026 | 10.47 | 10.50 | 10.26 | 10.33 | 10.33 | -1.15% | 84,481 |
| Apr 23, 2026 | 10.19 | 10.56 | 10.14 | 10.45 | 10.45 | -0.67% | 116,557 |
| Apr 22, 2026 | 10.84 | 10.84 | 10.44 | 10.52 | 10.52 | -1.59% | 248,082 |
| Apr 21, 2026 | 10.56 | 10.97 | 10.55 | 10.69 | 10.69 | 0.28% | 221,739 |
| Apr 20, 2026 | 10.32 | 10.72 | 10.08 | 10.66 | 10.66 | 4.20% | 276,000 |
| Apr 17, 2026 | 9.81 | 10.43 | 9.74 | 10.23 | 10.23 | 4.39% | 221,248 |
| Apr 16, 2026 | 10.09 | 10.27 | 9.73 | 9.80 | 9.80 | -3.26% | 214,969 |
| Apr 15, 2026 | 10.42 | 10.43 | 10.07 | 10.13 | 10.13 | -1.46% | 114,604 |
| Apr 14, 2026 | 10.45 | 10.50 | 10.15 | 10.28 | 10.28 | -1.53% | 106,501 |
| Apr 13, 2026 | 10.03 | 10.51 | 9.77 | 10.44 | 10.44 | 4.19% | 188,552 |
| Apr 10, 2026 | 10.19 | 10.21 | 9.84 | 10.02 | 10.02 | -0.30% | 147,406 |
| Apr 9, 2026 | 10.23 | 10.25 | 9.95 | 10.05 | 10.05 | -2.14% | 96,734 |
| Apr 8, 2026 | 10.24 | 10.68 | 10.21 | 10.27 | 10.27 | 3.01% | 238,031 |
| Apr 7, 2026 | 10.52 | 10.52 | 9.87 | 9.97 | 9.97 | -5.23% | 234,414 |
| Apr 6, 2026 | 10.55 | 10.61 | 10.33 | 10.52 | 10.52 | -0.09% | 106,147 |
| Apr 2, 2026 | 10.50 | 10.82 | 10.39 | 10.53 | 10.53 | 0.57% | 212,198 |
| Apr 1, 2026 | 10.25 | 10.58 | 10.25 | 10.47 | 10.47 | 3.15% | 297,913 |
| Mar 31, 2026 | 10.05 | 10.50 | 10.05 | 10.15 | 10.15 | 2.32% | 415,255 |
| Mar 30, 2026 | 9.79 | 10.18 | 9.56 | 9.92 | 9.92 | 1.74% | 693,726 |
| Mar 27, 2026 | 9.57 | 9.76 | 9.49 | 9.75 | 9.75 | 0.52% | 262,278 |
| Mar 26, 2026 | 9.63 | 10.00 | 9.50 | 9.70 | 9.70 | 0.21% | 328,643 |
| Mar 25, 2026 | 9.42 | 9.77 | 9.35 | 9.68 | 9.68 | 3.97% | 241,374 |
| Mar 24, 2026 | 8.89 | 9.47 | 8.85 | 9.31 | 9.31 | 4.96% | 272,950 |
| Mar 23, 2026 | 8.90 | 9.16 | 8.84 | 8.87 | 8.87 | 1.03% | 402,056 |
| Mar 20, 2026 | 8.84 | 8.94 | 8.49 | 8.78 | 8.78 | 2.45% | 538,478 |
| Mar 19, 2026 | 8.55 | 8.72 | 8.31 | 8.57 | 8.57 | -0.35% | 336,117 |
| Mar 18, 2026 | 8.91 | 8.97 | 8.54 | 8.60 | 8.60 | -4.55% | 661,919 |
| Mar 17, 2026 | 8.88 | 9.29 | 8.86 | 9.01 | 9.01 | 2.15% | 257,313 |
| Mar 16, 2026 | 8.92 | 8.99 | 8.82 | 8.82 | 8.82 | -0.45% | 134,748 |
| Mar 13, 2026 | 8.82 | 9.07 | 8.77 | 8.86 | 8.86 | 1.61% | 280,928 |
| Mar 12, 2026 | 8.92 | 9.04 | 8.70 | 8.72 | 8.72 | -3.00% | 251,446 |
| Mar 11, 2026 | 8.76 | 9.07 | 8.76 | 8.99 | 8.99 | 1.93% | 143,613 |
| Mar 10, 2026 | 8.99 | 9.05 | 8.80 | 8.82 | 8.82 | -1.56% | 247,609 |
| Mar 9, 2026 | 8.75 | 9.00 | 8.50 | 8.96 | 8.96 | -1.10% | 790,517 |
| Mar 6, 2026 | 9.27 | 9.27 | 8.92 | 9.06 | 9.06 | -3.31% | 359,542 |
| Mar 5, 2026 | 9.19 | 9.44 | 9.18 | 9.37 | 9.37 | -0.21% | 191,655 |
| Mar 4, 2026 | 9.42 | 9.52 | 9.28 | 9.39 | 9.39 | 0.54% | 156,597 |
| Mar 3, 2026 | 9.50 | 9.51 | 9.09 | 9.34 | 9.34 | -3.41% | 307,508 |
| Mar 2, 2026 | 9.85 | 10.00 | 9.45 | 9.67 | 9.67 | -2.91% | 366,040 |
| Feb 27, 2026 | 9.77 | 10.13 | 9.61 | 9.96 | 9.96 | 0.50% | 208,890 |
| Feb 26, 2026 | 9.97 | 10.06 | 9.67 | 9.91 | 9.91 | -1.10% | 156,832 |
| Feb 25, 2026 | 10.10 | 10.18 | 9.88 | 10.02 | 10.02 | 0.50% | 182,498 |
| Feb 24, 2026 | 9.78 | 10.09 | 9.76 | 9.97 | 9.97 | 1.22% | 117,482 |
| Feb 23, 2026 | 10.38 | 10.38 | 9.69 | 9.85 | 9.85 | -4.46% | 388,568 |
| Feb 20, 2026 | 10.63 | 10.79 | 10.08 | 10.31 | 10.31 | -3.37% | 323,464 |
| Feb 19, 2026 | 10.72 | 11.00 | 10.43 | 10.67 | 10.67 | -1.02% | 247,891 |
| Feb 18, 2026 | 11.26 | 11.26 | 10.73 | 10.78 | 10.78 | -3.32% | 371,611 |
| Feb 17, 2026 | 11.05 | 11.33 | 10.89 | 11.15 | 11.15 | 1.36% | 598,333 |
| Feb 13, 2026 | 11.02 | 11.59 | 10.89 | 11.00 | 11.00 | -0.90% | 431,867 |
| Feb 12, 2026 | 11.37 | 11.74 | 10.85 | 11.10 | 11.10 | -3.14% | 329,844 |
| Feb 11, 2026 | 11.88 | 11.88 | 11.40 | 11.46 | 11.46 | -1.88% | 225,995 |
| Feb 10, 2026 | 11.77 | 12.06 | 11.68 | 11.68 | 11.68 | -1.18% | 358,588 |
| Feb 9, 2026 | 11.71 | 12.15 | 11.48 | 11.82 | 11.82 | 1.55% | 394,324 |
| Feb 6, 2026 | 11.05 | 11.75 | 11.05 | 11.64 | 11.64 | 5.63% | 364,135 |
| Feb 5, 2026 | 11.86 | 11.86 | 10.94 | 11.02 | 11.02 | -8.17% | 371,343 |
| Feb 4, 2026 | 10.97 | 12.23 | 10.97 | 12.00 | 12.00 | 10.60% | 1,175,961 |
| Feb 3, 2026 | 10.50 | 10.95 | 10.32 | 10.85 | 10.85 | 2.84% | 448,908 |
| Feb 2, 2026 | 10.24 | 10.67 | 10.20 | 10.55 | 10.55 | 3.74% | 320,819 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.08 | 10.17 | 10.17 | -2.40% | 391,346 |
| Jan 29, 2026 | 10.18 | 10.54 | 10.18 | 10.42 | 10.42 | 0.29% | 422,296 |
| Jan 28, 2026 | 10.54 | 10.54 | 10.09 | 10.39 | 10.39 | -0.10% | 321,217 |
| Jan 27, 2026 | 10.85 | 10.85 | 10.26 | 10.40 | 10.40 | -4.15% | 414,650 |
| Jan 26, 2026 | 10.91 | 11.09 | 10.51 | 10.85 | 10.85 | 4.03% | 566,519 |
| Jan 23, 2026 | 10.45 | 10.68 | 10.33 | 10.43 | 10.43 | 0.87% | 569,940 |
| Jan 22, 2026 | 10.34 | 10.42 | 10.19 | 10.34 | 10.34 | 0.88% | 317,022 |
| Jan 21, 2026 | 10.06 | 10.34 | 9.81 | 10.25 | 10.25 | 0.89% | 360,715 |
| Jan 20, 2026 | 10.24 | 10.30 | 10.03 | 10.16 | 10.16 | -1.36% | 195,772 |
| Jan 19, 2026 | 10.24 | 10.38 | 9.94 | 10.30 | 10.30 | 1.08% | 164,143 |
| Jan 16, 2026 | 10.38 | 10.40 | 10.11 | 10.19 | 10.19 | -1.16% | 293,841 |
| Jan 15, 2026 | 10.05 | 10.38 | 9.96 | 10.31 | 10.31 | 3.00% | 324,426 |
| Jan 14, 2026 | 9.89 | 10.36 | 9.71 | 10.01 | 10.01 | 4.82% | 866,551 |
| Jan 13, 2026 | 9.60 | 9.78 | 9.44 | 9.55 | 9.55 | 0.42% | 407,233 |
| Jan 12, 2026 | 9.35 | 9.59 | 9.15 | 9.51 | 9.51 | 2.70% | 410,698 |
| Jan 9, 2026 | 8.84 | 9.33 | 8.67 | 9.26 | 9.26 | 5.71% | 388,280 |
| Jan 8, 2026 | 8.44 | 8.86 | 8.38 | 8.76 | 8.76 | 3.67% | 229,802 |
| Jan 7, 2026 | 8.72 | 8.75 | 8.38 | 8.45 | 8.45 | -3.43% | 188,521 |
| Jan 6, 2026 | 8.68 | 8.81 | 8.56 | 8.75 | 8.75 | 0.81% | 113,926 |
| Jan 5, 2026 | 9.05 | 9.20 | 8.66 | 8.68 | 8.68 | -3.23% | 241,613 |
| Jan 2, 2026 | 8.55 | 9.18 | 8.55 | 8.97 | 8.97 | 4.79% | 344,964 |
| Dec 31, 2025 | 8.50 | 8.68 | 8.25 | 8.56 | 8.56 | 0.23% | 171,360 |
| Dec 30, 2025 | 8.39 | 8.80 | 8.39 | 8.54 | 8.54 | 3.26% | 350,713 |
| Dec 29, 2025 | 8.24 | 8.38 | 8.13 | 8.27 | 8.27 | -0.24% | 280,101 |
| Dec 24, 2025 | 8.22 | 8.32 | 8.17 | 8.29 | 8.29 | -0.24% | 48,627 |
| Dec 23, 2025 | 8.10 | 8.34 | 8.10 | 8.31 | 8.31 | 2.85% | 199,578 |
| Dec 22, 2025 | 7.96 | 8.17 | 7.96 | 8.08 | 8.08 | 1.13% | 270,493 |
| Dec 19, 2025 | 8.58 | 8.58 | 7.95 | 7.99 | 7.99 | -5.78% | 1,227,342 |
| Dec 18, 2025 | 8.45 | 8.62 | 8.35 | 8.48 | 8.48 | 1.19% | 284,773 |
| Dec 17, 2025 | 8.20 | 8.53 | 8.20 | 8.38 | 8.38 | 2.44% | 317,825 |
| Dec 16, 2025 | 8.04 | 8.33 | 8.01 | 8.18 | 8.18 | 2.00% | 265,398 |
| Dec 15, 2025 | 8.21 | 8.21 | 7.95 | 8.02 | 8.02 | -1.60% | 265,720 |
| Dec 12, 2025 | 8.36 | 8.38 | 7.99 | 8.15 | 8.15 | -1.81% | 351,192 |
| Dec 11, 2025 | 8.15 | 8.44 | 8.02 | 8.30 | 8.30 | 1.84% | 260,918 |
| Dec 10, 2025 | 7.83 | 8.20 | 7.80 | 8.15 | 8.15 | 2.52% | 389,714 |
| Dec 9, 2025 | 8.29 | 8.29 | 7.77 | 7.95 | 7.95 | -5.36% | 782,368 |
| Dec 8, 2025 | 8.72 | 8.91 | 8.37 | 8.40 | 8.40 | -3.23% | 279,484 |
| 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 |