Skip to main content

Interfor Corp (TSX: IFP )

17.94 +0.36 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 31.37 31.77 30.55 31.58 270,502 +0.30(+0.96%)
Sep 30, 2021 32.26 32.55 30.38 31.28 402,755 -0.76(-2.37%)
Sep 29, 2021 31.71 32.68 31.50 32.04 405,715 +0.20(+0.63%)
Sep 28, 2021 33.00 33.19 31.70 31.84 377,210 -1.40(-4.21%)
Sep 27, 2021 32.48 33.66 32.38 33.24 378,451 +0.81(+2.50%)
Sep 24, 2021 31.08 32.69 30.54 32.43 485,019 +1.19(+3.81%)
Sep 23, 2021 30.57 31.86 30.40 31.24 590,878 +0.74(+2.43%)
Sep 22, 2021 29.22 31.05 29.22 30.50 741,069 +1.45(+4.99%)
Sep 21, 2021 27.82 29.17 27.73 29.05 591,850 +1.49(+5.41%)
Sep 20, 2021 27.82 27.87 26.69 27.56 362,292 -0.81(-2.86%)
Sep 17, 2021 27.45 28.45 27.45 28.37 540,227 +0.85(+3.09%)
Sep 16, 2021 27.18 27.82 27.07 27.52 319,110 +0.20(+0.73%)
Sep 15, 2021 27.37 27.47 27.00 27.32 401,432 -0.06(-0.22%)
Sep 14, 2021 29.00 29.01 27.15 27.38 498,886 -1.52(-5.26%)
Sep 13, 2021 29.87 30.05 28.75 28.90 501,083 -0.87(-2.92%)
Sep 10, 2021 29.64 30.34 29.61 29.77 1,047,824 +0.24(+0.81%)
Sep 09, 2021 29.29 29.72 28.72 29.53 802,250 +0.24(+0.82%)
Sep 08, 2021 29.00 29.49 28.80 29.29 362,604 +0.29(+1.00%)
Sep 07, 2021 29.22 29.92 28.89 29.00 503,594 +0.05(+0.17%)
Sep 03, 2021 28.95 28.95 28.95 0 +1.50(+5.46%)
Sep 02, 2021 26.64 27.80 26.62 27.45 667,352 +0.75(+2.81%)
Sep 01, 2021 26.63 27.00 26.02 26.70 361,678 -0.09(-0.34%)
Aug 31, 2021 26.90 27.40 26.71 26.79 303,674 -0.03(-0.11%)
Aug 30, 2021 26.30 27.21 26.30 26.82 385,521 +0.56(+2.13%)
Aug 27, 2021 25.61 26.58 25.61 26.26 266,123 +0.67(+2.62%)
Aug 26, 2021 25.77 26.30 25.50 25.59 475,400 -0.16(-0.62%)
Aug 25, 2021 24.65 25.76 24.50 25.75 406,463 +0.97(+3.91%)
Aug 24, 2021 24.52 24.91 24.21 24.78 411,130 +0.37(+1.52%)
Aug 23, 2021 23.70 24.47 23.30 24.41 439,340 +0.84(+3.56%)
Aug 20, 2021 24.40 24.42 23.49 23.57 396,482 -0.97(-3.95%)
Aug 19, 2021 24.36 24.64 24.15 24.54 339,763 -0.25(-1.01%)
Aug 18, 2021 24.06 25.23 24.05 24.79 328,724 +0.57(+2.35%)
Aug 17, 2021 24.87 24.87 24.06 24.22 375,009 -0.55(-2.22%)
Aug 16, 2021 25.42 25.47 24.74 24.77 182,679 -0.94(-3.66%)
Aug 13, 2021 25.67 25.95 25.56 25.71 182,118 +0.03(+0.12%)
Aug 12, 2021 25.56 25.78 25.20 25.68 153,295 +0.03(+0.12%)
Aug 11, 2021 25.92 25.96 25.33 25.65 270,874 -0.26(-1.00%)
Aug 10, 2021 24.99 25.97 24.73 25.91 668,628 +0.60(+2.37%)
Aug 09, 2021 25.63 25.63 24.64 25.31 352,684 +0.11(+0.44%)
Aug 06, 2021 25.89 25.93 24.62 25.20 689,863 -0.54(-2.10%)
Aug 05, 2021 26.20 26.38 25.65 25.74 410,993 -0.45(-1.72%)
Aug 04, 2021 26.02 26.39 25.87 26.19 217,478 +0.07(+0.27%)
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.