Skip to main content

Interfor Corp (TSX: IFP )

17.93 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.51 40.51 40.51 0 +0.23(+0.57%)
Dec 30, 2021 39.98 40.66 39.57 40.28 427,392 +0.07(+0.17%)
Dec 29, 2021 35.57 40.44 35.57 40.21 740,032 +4.77(+13.46%)
Dec 24, 2021 35.44 35.44 35.44 0 +0.00(+0.00%)
Dec 23, 2021 34.50 35.66 34.31 35.44 149,127 +0.92(+2.67%)
Dec 22, 2021 33.89 34.63 33.84 34.52 137,830 +0.36(+1.05%)
Dec 21, 2021 34.60 34.70 33.77 34.16 163,751 -0.04(-0.12%)
Dec 20, 2021 34.23 34.33 33.39 34.20 196,834 -0.92(-2.62%)
Dec 17, 2021 35.20 35.67 34.70 35.12 437,303 -0.44(-1.24%)
Dec 16, 2021 36.00 36.07 35.42 35.56 110,212 -0.22(-0.61%)
Dec 15, 2021 35.52 35.78 34.56 35.78 262,914 +0.09(+0.25%)
Dec 14, 2021 35.15 35.93 35.10 35.69 337,208 +0.27(+0.76%)
Dec 13, 2021 36.11 36.30 35.22 35.42 413,147 -0.70(-1.94%)
Dec 10, 2021 35.95 36.40 35.05 36.12 360,376 +0.43(+1.20%)
Dec 09, 2021 35.09 35.82 34.69 35.69 322,968 +0.46(+1.31%)
Dec 08, 2021 35.09 35.59 34.85 35.23 329,817 +0.13(+0.37%)
Dec 07, 2021 34.90 35.86 34.74 35.10 316,457 +0.68(+1.98%)
Dec 06, 2021 34.49 34.86 34.00 34.42 319,702 +0.17(+0.50%)
Dec 03, 2021 34.50 35.23 33.88 34.25 575,779 -0.07(-0.20%)
Dec 02, 2021 33.22 34.37 33.00 34.32 606,041 +1.31(+3.97%)
Dec 01, 2021 32.11 34.03 32.10 33.01 389,494 +1.11(+3.48%)
Nov 30, 2021 31.75 31.99 30.91 31.90 485,399 +0.03(+0.09%)
Nov 29, 2021 32.21 32.41 31.57 31.87 306,256 -0.08(-0.25%)
Nov 26, 2021 32.79 32.79 31.84 31.95 300,110 -1.92(-5.67%)
Nov 25, 2021 33.80 34.35 33.70 33.87 158,450 +0.07(+0.21%)
Nov 24, 2021 33.00 34.10 32.99 33.80 562,365 +1.18(+3.62%)
Nov 23, 2021 32.29 33.07 31.58 32.62 446,203 +0.90(+2.84%)
Nov 22, 2021 30.55 32.27 30.53 31.72 362,916 +1.12(+3.66%)
Nov 19, 2021 30.39 30.78 29.42 30.60 229,620 +0.05(+0.16%)
Nov 18, 2021 30.40 30.71 30.53 30.55 355,790 +0.19(+0.63%)
Nov 17, 2021 29.54 30.52 29.42 30.36 427,690 +0.83(+2.81%)
Nov 16, 2021 29.13 29.88 29.11 29.53 240,911 +0.38(+1.30%)
Nov 15, 2021 29.27 29.28 28.51 29.15 166,434 -0.01(-0.03%)
Nov 12, 2021 29.70 29.73 29.10 29.16 190,895 -0.50(-1.69%)
Nov 11, 2021 29.60 30.23 29.58 29.66 81,635 +0.09(+0.30%)
Nov 10, 2021 29.45 29.57 172,803 -0.12(-0.40%)
Nov 09, 2021 30.27 30.27 29.28 29.69 562,716 -0.62(-2.05%)
Nov 08, 2021 30.39 31.05 30.10 30.31 318,103 +0.32(+1.07%)
Nov 05, 2021 29.05 30.53 28.85 29.99 287,899 +0.57(+1.94%)
Nov 04, 2021 29.17 29.78 28.85 29.42 373,818 +0.39(+1.34%)
Nov 03, 2021 28.15 29.29 28.15 29.03 284,923 +0.83(+2.94%)
Nov 02, 2021 28.40 28.73 27.65 28.20 266,068 -0.33(-1.16%)
Nov 01, 2021 28.50 28.76 28.09 28.53 170,279 +0.19(+0.67%)
Oct 29, 2021 29.00 29.24 28.08 28.34 299,286 -0.74(-2.54%)
Oct 28, 2021 29.20 29.30 28.26 29.08 279,136 -0.08(-0.27%)
Oct 27, 2021 30.17 30.16 29.07 29.16 300,696 -0.90(-2.99%)
Oct 26, 2021 31.35 30.06 324,478 -1.24(-3.96%)
Oct 25, 2021 31.28 31.90 31.23 31.30 175,225 +0.06(+0.19%)
Oct 22, 2021 31.07 31.62 30.79 31.24 160,547 +0.09(+0.29%)
Oct 21, 2021 30.69 31.29 30.25 31.15 431,146 -0.72(-2.26%)
Oct 20, 2021 31.61 32.17 31.16 31.87 226,296 -0.02(-0.06%)
Oct 19, 2021 33.11 33.57 31.70 31.89 369,713 -1.21(-3.66%)
Oct 18, 2021 33.64 33.67 32.83 33.10 139,005 -0.36(-1.08%)
Oct 15, 2021 33.40 34.24 33.31 33.46 236,083 +0.24(+0.72%)
Oct 14, 2021 32.97 33.47 32.64 33.22 564,254 +0.58(+1.78%)
Oct 13, 2021 32.20 33.29 32.05 32.64 336,958 +0.47(+1.46%)
Oct 12, 2021 30.91 32.55 30.91 32.17 428,133 +0.92(+2.94%)
Oct 08, 2021 31.25 31.25 31.25 0 +0.15(+0.48%)
Oct 07, 2021 30.50 31.17 30.50 31.10 245,395 +0.87(+2.88%)
Oct 06, 2021 29.87 30.62 29.87 30.23 203,392 -0.55(-1.79%)
Oct 05, 2021 30.83 30.92 30.02 30.78 474,972 -0.05(-0.16%)
Oct 04, 2021 31.26 31.72 30.72 30.83 165,114 -0.75(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.