Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interfor Corp (TSX: IFP )

17.90 -0.42 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.590 8.620 7.890 8.210 366,642 -0.50(-5.74%)
Apr 29, 2020 8.290 8.850 8.250 8.710 385,696 +0.82(+10.39%)
Apr 28, 2020 7.490 8.030 7.420 7.890 289,528 +0.59(+8.08%)
Apr 27, 2020 7.220 7.370 6.940 7.300 214,846 +0.15(+2.10%)
Apr 24, 2020 6.640 7.270 6.520 7.150 378,573 +0.57(+8.66%)
Apr 23, 2020 6.550 6.890 6.510 6.580 225,717 +0.09(+1.39%)
Apr 22, 2020 6.600 6.650 6.450 6.490 200,613 +0.02(+0.31%)
Apr 21, 2020 6.300 6.700 6.200 6.470 346,277 -0.07(-1.07%)
Apr 20, 2020 6.230 6.600 6.070 6.540 330,337 +0.12(+1.87%)
Apr 17, 2020 6.480 6.610 6.250 6.420 391,904 +0.21(+3.38%)
Apr 16, 2020 6.710 6.710 6.010 6.210 344,267 -0.45(-6.76%)
Apr 15, 2020 6.950 6.950 6.250 6.660 440,341 -0.52(-7.24%)
Apr 14, 2020 7.660 7.740 7.130 7.180 473,532 -0.39(-5.15%)
Apr 13, 2020 7.550 7.680 7.210 7.570 237,630 +0.07(+0.93%)
Apr 09, 2020 7.500 7.500 7.500 0 +0.18(+2.46%)
Apr 08, 2020 6.810 7.520 6.810 7.320 255,468 +0.55(+8.12%)
Apr 07, 2020 7.120 7.350 6.700 6.770 388,610 +0.06(+0.89%)
Apr 06, 2020 6.390 6.960 6.260 6.710 476,738 +0.64(+10.54%)
Apr 03, 2020 6.120 6.230 5.710 6.070 346,404 -0.06(-0.98%)
Apr 02, 2020 5.830 6.380 5.800 6.130 302,168 +0.33(+5.69%)
Apr 01, 2020 6.010 6.280 5.750 5.800 339,847 -0.46(-7.35%)
Mar 31, 2020 6.010 6.660 6.000 6.260 399,958 +0.25(+4.16%)
Mar 30, 2020 6.150 6.220 5.650 6.010 321,571 -0.11(-1.80%)
Mar 27, 2020 6.020 6.300 5.800 6.120 504,804 -0.13(-2.08%)
Mar 26, 2020 6.300 6.770 6.120 6.250 1,632,550 +0.03(+0.48%)
Mar 25, 2020 5.630 6.630 5.410 6.220 800,199 +0.60(+10.68%)
Mar 24, 2020 5.500 5.680 5.280 5.620 2,721,919 +0.55(+10.85%)
Mar 23, 2020 5.660 5.660 4.980 5.070 764,205 -0.62(-10.90%)
Mar 20, 2020 6.300 6.860 5.550 5.690 704,787 -0.56(-8.96%)
Mar 19, 2020 5.020 6.420 4.750 6.250 1,019,753 +1.21(+24.01%)
Mar 18, 2020 5.410 5.720 4.880 5.040 820,926 -0.71(-12.35%)
Mar 17, 2020 6.510 6.700 5.680 5.750 848,275 -0.64(-10.02%)
Mar 16, 2020 6.770 7.190 6.250 6.390 943,504 -1.04(-14.00%)
Mar 13, 2020 7.140 7.530 6.410 7.430 890,225 +0.78(+11.73%)
Mar 12, 2020 7.820 7.820 6.430 6.650 680,929 -1.74(-20.74%)
Mar 11, 2020 8.960 9.050 8.240 8.390 552,666 -0.86(-9.30%)
Mar 10, 2020 9.520 9.710 8.280 9.250 672,287 +0.02(+0.22%)
Mar 09, 2020 10.24 10.30 9.160 9.230 704,363 -1.88(-16.92%)
Mar 06, 2020 11.70 11.72 10.82 11.11 432,431 -0.87(-7.26%)
Mar 05, 2020 12.11 12.11 11.69 11.98 323,305 -0.51(-4.08%)
Mar 04, 2020 12.24 12.56 11.67 12.49 294,626 +0.56(+4.69%)
Mar 03, 2020 12.43 12.43 11.69 11.93 323,280 -0.10(-0.83%)
Mar 02, 2020 12.10 12.10 11.48 12.03 422,481 +0.10(+0.84%)
Feb 28, 2020 11.94 12.55 11.34 11.93 753,145 -0.65(-5.17%)
Feb 27, 2020 12.79 12.80 12.17 12.58 242,650 -0.50(-3.82%)
Feb 26, 2020 13.75 13.97 12.99 13.08 369,481 -0.56(-4.11%)
Feb 25, 2020 14.68 14.88 13.56 13.64 338,931 -1.00(-6.83%)
Feb 24, 2020 14.39 14.72 14.07 14.64 205,439 -0.35(-2.33%)
Feb 21, 2020 15.22 15.31 14.96 14.99 196,536 -0.31(-2.03%)
Feb 20, 2020 15.37 15.86 15.17 15.30 234,860 -0.10(-0.65%)
Feb 19, 2020 15.35 15.45 15.03 15.40 248,722 +0.13(+0.85%)
Feb 18, 2020 15.94 16.00 14.78 15.27 575,410 -0.82(-5.10%)
Feb 14, 2020 16.09 16.09 16.09 0 -0.15(-0.92%)
Feb 13, 2020 16.09 16.33 15.81 16.24 324,229 +0.03(+0.19%)
Feb 12, 2020 15.26 16.24 15.26 16.21 387,334 +1.12(+7.42%)
Feb 11, 2020 14.96 15.64 14.96 15.09 314,419 +0.15(+1.00%)
Feb 10, 2020 14.83 15.07 14.71 14.94 305,865 +0.04(+0.27%)
Feb 07, 2020 15.29 15.29 14.38 14.90 552,152 -0.27(-1.78%)
Feb 06, 2020 15.24 15.33 15.01 15.17 162,716 -0.08(-0.52%)
Feb 05, 2020 14.84 15.35 14.73 15.25 262,038 +0.63(+4.31%)
Feb 04, 2020 14.53 14.80 14.32 14.62 279,274 +0.51(+3.61%)
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.