Australia markets closed

Interfor Corporation (IFP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.58+0.47 (+2.92%)
At close: 04:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202416.0616.5816.0616.5816.58109,900
25 June 202416.0616.1915.7516.1116.11232,600
24 June 202416.2816.3515.9816.0516.05337,000
21 June 202416.8416.8416.1516.2016.20387,200
20 June 202417.5017.5016.8716.8916.89199,400
19 June 202418.0218.0817.4917.4917.49128,300
18 June 202418.0018.1317.9018.0018.00273,400
17 June 202417.8518.1117.7218.0418.04145,200
14 June 202417.4617.9717.2717.9417.94165,500
13 June 202417.6817.9517.5017.5817.58122,500
12 June 202418.1218.3217.6817.7317.73124,300
11 June 202418.1818.3617.6517.8217.82188,300
10 June 202417.5918.3817.5918.3518.35139,700
07 June 202417.8017.8517.6317.7517.7597,800
06 June 202417.6218.3817.6217.9617.96103,800
05 June 202417.9018.0817.7217.8417.8475,000
04 June 202417.7217.8517.5217.8117.81126,700
03 June 202417.8518.0217.5717.8517.85192,500
31 May 202417.8317.9617.4517.7417.74189,200
30 May 202418.1518.1517.7317.8217.82165,800
29 May 202418.2518.4017.9618.0518.05151,600
28 May 202418.6718.6818.2818.3018.3096,300
27 May 202418.3418.8918.3418.6818.6827,100
24 May 202418.5618.5718.2718.4118.4176,400
23 May 202418.6318.6318.1218.4318.43107,800
22 May 202418.6219.1018.5118.5218.52133,400
21 May 202418.0518.7318.0518.7118.71151,100
17 May 202418.5918.5917.8218.0818.08283,300
16 May 202418.8819.1418.4518.4718.47224,600
15 May 202418.2919.1518.2718.8818.88148,500
14 May 202417.7818.2317.5718.1518.15203,000
13 May 202418.0218.4617.6317.6717.67160,400
10 May 202418.8819.1017.9218.0918.09330,600
09 May 202418.5018.9018.4718.5518.55112,300
08 May 202417.9118.6717.9118.5318.53173,200
07 May 202417.9018.1517.4417.9517.95175,000
06 May 202417.8818.3017.7017.8017.8097,700
03 May 202418.4118.5817.8817.9017.90169,900
02 May 202418.5018.5618.2118.3218.3293,100
01 May 202417.3718.4517.2618.1418.14233,800
30 Apr 202417.3317.7517.2317.4717.47252,400
29 Apr 202418.0418.1717.2817.4717.47131,600
26 Apr 202418.0218.0817.7717.9117.91113,600
25 Apr 202417.7517.9017.3717.8617.86108,500
24 Apr 202417.9918.2717.5917.7517.75108,800
23 Apr 202417.6018.1917.6017.8717.8796,900
22 Apr 202417.8018.0017.6817.7117.7185,500
19 Apr 202417.7218.0917.5717.8317.83203,200
18 Apr 202417.9418.0917.6617.7817.78180,800
17 Apr 202418.0218.2217.7117.9317.93193,800
16 Apr 202417.7218.2717.3717.9017.90216,400
15 Apr 202418.2518.2617.6817.9917.99249,800
12 Apr 202418.8919.1018.1218.2018.20196,500
11 Apr 202419.0319.0918.6318.9618.96153,800
10 Apr 202418.9919.2718.7919.0219.02136,100
09 Apr 202418.6519.4818.5719.2519.25159,200
08 Apr 202418.9518.9618.5018.6918.69230,200
05 Apr 202419.4519.4618.7918.9518.95221,600
04 Apr 202419.9320.1419.3319.4319.43259,600
03 Apr 202420.1020.3819.6719.7319.73218,600
02 Apr 202420.8720.8920.2020.4220.42155,100
01 Apr 202421.0621.0620.4520.9320.93152,200
28 Mar 202421.5921.5921.0521.1621.16104,100
27 Mar 202421.5021.7321.2921.4721.47119,000
26 Mar 202421.6421.8421.3421.4321.43134,400
25 Mar 202421.8422.1321.5021.5621.56104,100
22 Mar 202421.8622.2021.4921.7021.70174,700
21 Mar 202421.4422.3821.4422.0422.04218,100
20 Mar 202420.1721.8420.0721.4321.43284,000
19 Mar 202419.9920.2819.7620.1820.18199,100
18 Mar 202420.1120.3819.7819.7819.78128,900
15 Mar 202420.0420.5620.0220.1220.12364,400
14 Mar 202420.6720.7920.1520.3120.3199,700
13 Mar 202420.5421.1220.4320.7420.74116,300
12 Mar 202420.5120.8020.1720.4420.44210,800
11 Mar 202419.7921.0119.5820.5920.59214,400
08 Mar 202420.2520.4019.6919.7119.71160,000
07 Mar 202420.6320.8420.3320.3320.3367,000
06 Mar 202420.1520.7020.0020.5620.56104,100
05 Mar 202420.6520.9020.2620.4620.46181,100
04 Mar 202420.6221.0620.4420.8420.84137,300
01 Mar 202420.1320.6519.3920.5920.59286,600
29 Feb 202420.5020.5019.8320.2920.29379,000
28 Feb 202420.0720.7819.7820.4720.47293,300
27 Feb 202419.4020.0019.2519.9319.93209,200
26 Feb 202419.5719.5718.9919.3519.35188,400
23 Feb 202419.4119.5918.8919.5619.56126,000
22 Feb 202419.9519.9819.3319.5619.56128,800
21 Feb 202419.3120.1119.2619.8519.85157,100
20 Feb 202419.8319.8319.1019.3619.36229,000
16 Feb 202419.8620.6319.7219.9919.99127,100
15 Feb 202419.3520.1819.1820.0420.0489,400
14 Feb 202419.1119.5819.0919.4119.41128,700
13 Feb 202419.1219.3818.7819.2519.25201,200
12 Feb 202420.4020.5919.3819.5419.54187,000
09 Feb 202419.3019.9518.1919.7819.78249,800
08 Feb 202420.1320.1319.3119.5019.50182,600
07 Feb 202420.0120.2619.6620.0820.08187,700
06 Feb 202420.1520.4519.9420.2620.26179,400
05 Feb 202420.1520.3919.9120.2520.25140,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...