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

Interfor Corp (TSX: IFP )

18.08 -0.39 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.940 10.12 9.380 9.420 334,986 -0.56(-5.61%)
May 28, 2020 10.12 10.42 9.720 9.980 258,678 -0.04(-0.40%)
May 27, 2020 10.01 10.21 9.530 10.02 200,485 +0.15(+1.52%)
May 26, 2020 9.860 10.09 9.760 9.870 213,857 +0.21(+2.17%)
May 25, 2020 9.990 10.05 9.620 9.660 149,790 -0.24(-2.42%)
May 22, 2020 9.680 10.04 9.670 9.900 219,555 +0.09(+0.92%)
May 21, 2020 9.820 9.890 9.380 9.810 177,572 -0.02(-0.20%)
May 20, 2020 9.700 9.880 9.500 9.830 319,520 +0.36(+3.80%)
May 19, 2020 8.800 9.770 8.790 9.470 351,125 +1.13(+13.55%)
May 15, 2020 8.340 8.340 8.340 0 +0.25(+3.09%)
May 14, 2020 8.040 8.480 7.930 8.090 217,747 -0.18(-2.18%)
May 13, 2020 8.840 9.090 8.160 8.270 342,601 -0.64(-7.18%)
May 12, 2020 8.940 9.250 8.790 8.910 382,006 +0.04(+0.45%)
May 11, 2020 8.470 8.930 8.210 8.870 490,570 +0.17(+1.95%)
May 08, 2020 8.080 8.950 8.040 8.700 485,843 +0.81(+10.27%)
May 07, 2020 8.120 8.220 7.840 7.890 179,127 +0.09(+1.15%)
May 06, 2020 7.820 8.020 7.710 7.800 236,000 +0.05(+0.65%)
May 05, 2020 8.280 8.370 7.710 7.750 221,171 -0.34(-4.20%)
May 04, 2020 7.750 8.140 7.340 8.090 243,936 +0.18(+2.28%)
May 01, 2020 7.970 8.000 7.720 7.910 259,265 -0.30(-3.65%)
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%)
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.