Australia markets close in 3 hours 36 minutes

Interfor Corporation (IFSPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.78+0.30 (+2.24%)
At close: 02:48PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202413.9113.9113.7813.7813.7816,800
21 May 202413.3113.4813.3013.4813.4821,400
20 May 202414.0314.0314.0314.0314.031,000
17 May 202413.2513.2513.1013.1013.1040,700
16 May 202413.8113.8113.6213.6413.6413,900
15 May 202413.9014.0313.9013.9013.9025,200
14 May 202413.1913.2813.1913.2813.2833,100
13 May 202413.2313.2313.2213.2213.2222,900
10 May 202413.1513.2413.1513.2113.21108,300
09 May 202413.4313.4313.4313.4313.434,300
08 May 202413.3313.4313.3313.4313.4329,300
07 May 202413.2813.2813.2813.2813.2824,600
06 May 202413.3113.3113.2813.2813.2811,100
03 May 202413.3613.3613.1113.1313.1319,600
02 May 202413.5013.5013.3413.3413.343,000
01 May 202412.7313.3812.7313.2313.2328,300
30 Apr 202412.6112.7412.5912.7412.7429,000
29 Apr 202413.0813.0813.0813.0813.0815,600
26 Apr 202413.1613.1613.0813.0813.08900
25 Apr 202412.7813.0312.7813.0313.032,700
24 Apr 202412.8512.9412.8512.9412.9410,200
23 Apr 202413.0313.1213.0313.1213.128,200
22 Apr 202412.8412.8412.8412.8412.8410,800
19 Apr 202412.8412.8412.8412.8412.841,500
18 Apr 202412.8312.8312.8312.8312.8327,200
17 Apr 202412.8312.8312.8312.8312.8319,700
16 Apr 202413.0013.0013.0013.0013.0010,600
15 Apr 202413.2713.2712.9012.9012.9010,400
12 Apr 202413.8913.8913.1913.1913.1912,200
11 Apr 202413.6513.8113.6513.8113.8127,300
10 Apr 202413.9013.9013.9013.9013.9015,500
09 Apr 202413.8113.8113.8113.8113.8121,100
08 Apr 202413.8513.8513.6813.8113.8114,200
05 Apr 202414.2514.2513.9113.9113.9113,100
04 Apr 202414.9514.9514.5614.5614.5619,900
03 Apr 202414.8214.8214.6314.6314.6310,300
02 Apr 202415.0215.0214.9314.9314.9313,800
01 Apr 202415.2115.4315.0915.3415.3426,100
28 Mar 202415.8515.8515.8515.8515.8513,400
27 Mar 202415.7915.9115.7915.9115.9122,100
26 Mar 202415.8715.9015.8615.8615.8625,600
25 Mar 202416.1216.1415.8815.8815.8820,500
22 Mar 202416.2216.2216.1216.1616.168,300
21 Mar 202415.9115.9115.9115.9115.9121,300
20 Mar 202415.0215.9115.0215.9115.9122,800
19 Mar 202414.7914.7914.7314.7314.7310,700
18 Mar 202414.7414.7414.6914.6914.694,000
15 Mar 202415.0015.0015.0015.0015.003,500
14 Mar 202415.2115.2115.2115.2115.212,800
13 Mar 202415.3315.3315.3315.3315.336,000
12 Mar 202415.0915.0915.0915.0915.0914,000
11 Mar 202414.9215.5414.9215.4215.4229,100
08 Mar 202415.3915.3915.3915.3915.39-
07 Mar 202415.3915.3915.3915.3915.3910,500
06 Mar 202415.3915.3915.3915.3915.39600
05 Mar 202415.3515.4015.3515.3915.392,600
04 Mar 202415.2715.3015.2615.2615.2622,700
01 Mar 202414.4714.4714.4114.4114.4128,600
29 Feb 202414.7814.9614.7014.9614.9622,200
28 Feb 202415.2115.2715.0715.0715.0716,800
27 Feb 202414.3214.7714.3114.7714.7713,400
26 Feb 202414.1314.1414.0714.1414.1430,000
23 Feb 202414.2514.4914.1814.4614.464,100
22 Feb 202414.3414.4814.3414.4814.48148,500
21 Feb 202414.4614.6814.4614.6014.605,100
20 Feb 202414.3314.3314.2314.2314.2325,700
16 Feb 202414.7215.2414.7215.2115.214,000
15 Feb 202414.3414.6914.3414.6914.699,200
14 Feb 202414.2614.3814.2614.3414.3421,300
13 Feb 202413.9914.0613.9813.9813.9823,900
12 Feb 202414.6914.9114.4214.4214.4244,100
09 Feb 202414.6314.7114.0514.7114.7182,400
08 Feb 202414.5514.5914.5414.5414.5425,600
07 Feb 202414.7214.7214.7214.7214.7233,500
06 Feb 202415.0515.0515.0515.0515.0526,700
05 Feb 202414.7615.0414.7614.9714.9724,200
02 Feb 202415.2815.3014.9315.0415.041,700
01 Feb 202415.7315.7315.6015.6015.6020,700
31 Jan 202415.5015.5015.4715.4715.47228,100
30 Jan 202415.2315.6515.1715.5715.57133,000
29 Jan 202415.3015.4715.2315.4715.4714,600
26 Jan 202415.5415.5915.4415.4415.4419,300
25 Jan 202415.6415.6415.6415.6415.641,900
24 Jan 202415.6615.6615.5015.5015.5021,700
23 Jan 202415.9615.9615.9615.9615.9617,000
22 Jan 202415.9816.0915.9816.0916.0921,300
19 Jan 202415.4515.9815.2415.9815.9823,500
18 Jan 202416.1016.1015.7315.7315.7319,300
17 Jan 202416.5516.6516.5516.6416.642,400
16 Jan 202416.9816.9816.9816.9816.9823,000
12 Jan 202417.3517.3817.3517.3817.3820,700
11 Jan 202416.8517.2816.8517.1917.198,100
10 Jan 202419.0019.0019.0019.0019.0057,600
09 Jan 202418.2518.2518.2518.2518.253,700
08 Jan 202417.5717.9917.5717.9917.995,900
05 Jan 202416.9417.4716.9417.4717.473,300
04 Jan 202416.8716.8716.8216.8216.828,600
03 Jan 202416.8817.0716.8817.0717.078,900
02 Jan 202417.3117.3117.0417.0417.0416,600
29 Dec 202317.7217.7817.7217.7317.737,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...