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 (%)
Aug 31, 2017 17.76 17.80 17.50 17.55 106,075 -0.14(-0.79%)
Aug 30, 2017 17.88 17.90 17.61 17.69 88,683 -0.14(-0.79%)
Aug 29, 2017 17.09 17.86 17.01 17.83 139,566 +0.61(+3.54%)
Aug 28, 2017 17.35 17.36 17.15 17.22 92,392 -0.12(-0.69%)
Aug 25, 2017 17.51 17.57 17.33 17.34 94,714 -0.05(-0.29%)
Aug 24, 2017 17.43 17.54 17.35 17.39 69,480 -0.07(-0.40%)
Aug 23, 2017 17.45 17.75 17.42 17.46 197,306 -0.03(-0.17%)
Aug 22, 2017 17.44 17.60 17.38 17.49 100,661 +0.07(+0.40%)
Aug 21, 2017 17.45 17.63 17.25 17.42 192,684 +0.03(+0.17%)
Aug 18, 2017 17.48 17.60 17.22 17.39 257,893 -0.08(-0.46%)
Aug 17, 2017 18.28 18.28 17.37 17.47 262,013 -0.84(-4.59%)
Aug 16, 2017 18.28 18.49 18.24 18.31 170,793 +0.05(+0.27%)
Aug 15, 2017 18.36 18.36 18.09 18.26 267,377 -0.12(-0.65%)
Aug 14, 2017 18.93 18.93 17.88 18.38 652,618 -0.88(-4.57%)
Aug 11, 2017 19.41 19.46 19.19 19.26 85,293 -0.17(-0.87%)
Aug 10, 2017 19.93 19.93 19.39 19.43 157,008 -0.62(-3.09%)
Aug 09, 2017 19.88 20.40 19.83 20.05 184,939 +0.05(+0.25%)
Aug 08, 2017 19.99 20.12 19.75 20.00 259,208 -0.02(-0.10%)
Aug 04, 2017 19.42 20.15 19.42 20.02 203,723 +0.75(+3.89%)
Aug 03, 2017 19.30 19.52 18.93 19.27 155,742 -0.10(-0.52%)
Aug 02, 2017 19.39 19.64 19.29 19.37 101,574 -0.02(-0.10%)
Aug 01, 2017 19.50 19.50 19.15 19.39 117,712 -0.02(-0.10%)
Jul 31, 2017 19.65 19.80 19.34 19.41 139,364 -0.27(-1.37%)
Jul 28, 2017 19.35 19.83 19.35 19.68 166,323 +0.24(+1.23%)
Jul 27, 2017 18.77 19.53 18.74 19.44 173,478 +0.69(+3.68%)
Jul 26, 2017 19.36 19.36 18.64 18.75 172,130 -0.57(-2.95%)
Jul 25, 2017 19.25 19.75 19.25 19.32 177,260 +0.12(+0.63%)
Jul 24, 2017 18.97 19.26 18.80 19.20 68,697 +0.22(+1.16%)
Jul 21, 2017 18.99 19.13 18.72 18.98 153,568 -0.04(-0.21%)
Jul 20, 2017 19.60 19.64 18.94 19.02 151,450 -0.58(-2.96%)
Jul 19, 2017 19.29 19.64 19.18 19.60 290,807 +0.41(+2.14%)
Jul 18, 2017 19.16 19.27 18.98 19.19 60,773 -0.02(-0.10%)
Jul 17, 2017 19.16 19.30 18.98 19.21 109,988 +0.09(+0.47%)
Jul 14, 2017 18.86 19.23 18.73 19.12 220,750 +0.22(+1.16%)
Jul 13, 2017 18.90 19.05 18.82 18.90 73,566 +0.01(+0.05%)
Jul 12, 2017 18.65 19.07 18.55 18.89 173,492 +0.36(+1.94%)
Jul 11, 2017 18.43 18.66 18.14 18.53 170,770 +0.05(+0.27%)
Jul 10, 2017 17.68 18.53 17.64 18.48 269,851 +0.86(+4.88%)
Jul 07, 2017 17.72 17.72 17.10 17.62 189,117 -0.10(-0.56%)
Jul 06, 2017 18.36 18.36 17.70 17.72 83,696 -0.67(-3.64%)
Jul 05, 2017 18.51 18.68 18.26 18.39 86,110 -0.16(-0.86%)
Jul 04, 2017 18.60 18.80 18.45 18.55 119,669 -0.03(-0.16%)
Jul 03, 2017 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jun 30, 2017 18.65 18.65 18.32 18.58 64,405 -0.04(-0.21%)
Jun 29, 2017 18.69 19.08 18.54 18.62 273,006 -0.06(-0.32%)
Jun 28, 2017 18.22 18.89 18.22 18.68 267,650 +0.54(+2.98%)
Jun 27, 2017 17.92 18.40 17.72 18.14 227,253 +0.32(+1.80%)
Jun 26, 2017 18.00 18.08 17.79 17.82 56,018 -0.14(-0.78%)
Jun 23, 2017 17.88 18.17 17.88 17.96 53,878 -0.05(-0.28%)
Jun 22, 2017 17.62 18.02 17.50 18.01 84,768 +0.34(+1.92%)
Jun 21, 2017 17.86 17.88 17.51 17.67 83,808 -0.08(-0.45%)
Jun 20, 2017 18.31 18.34 17.64 17.75 132,954 -0.65(-3.53%)
Jun 19, 2017 18.04 18.50 18.04 18.40 141,729 +0.43(+2.39%)
Jun 16, 2017 17.98 18.05 17.47 17.97 257,639 -0.04(-0.22%)
Jun 15, 2017 17.92 18.31 17.86 18.01 116,345 -0.09(-0.50%)
Jun 14, 2017 18.25 18.55 18.08 18.10 141,316 -0.14(-0.77%)
Jun 13, 2017 18.31 18.32 18.00 18.24 82,327 -0.03(-0.16%)
Jun 12, 2017 18.13 18.45 18.13 18.27 63,967 +0.11(+0.61%)
Jun 09, 2017 18.40 18.40 17.95 18.16 108,424 -0.28(-1.52%)
Jun 08, 2017 18.15 18.45 18.08 18.44 110,480 +0.25(+1.37%)
Jun 07, 2017 18.31 18.35 18.02 18.19 105,119 -0.12(-0.66%)
Jun 06, 2017 18.11 18.43 17.97 18.31 122,129 +0.15(+0.83%)
Jun 05, 2017 18.24 18.33 17.84 18.16 106,140 +0.17(+0.94%)
Jun 02, 2017 18.30 18.30 17.95 17.99 144,125 -0.31(-1.69%)
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.