Interfor Corporation IFP
TSX · Canada · Non-Energy Minerals
CAD 13.91-0.56 (-3.87%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.91 | -3.87% | CAD 14.44 | CAD 14.44 | CAD 13.62 | 159.60K |
| 2026-09-30 | CAD 14.47 | -0.28% | CAD 14.51 | CAD 14.84 | CAD 14.44 | 152.00K |
| 2026-09-29 | CAD 14.51 | -1.96% | CAD 14.77 | CAD 14.79 | CAD 14.30 | 211.80K |
| 2026-09-28 | CAD 14.80 | +2.28% | CAD 14.37 | CAD 15.17 | CAD 14.37 | 168.10K |
| 2026-09-25 | CAD 14.47 | -0.41% | CAD 14.54 | CAD 14.62 | CAD 14.37 | 71.90K |
| 2026-09-24 | CAD 14.53 | -2.68% | CAD 15.04 | CAD 15.33 | CAD 14.42 | 83.00K |
| 2026-09-23 | CAD 14.93 | -2.03% | CAD 15.06 | CAD 15.42 | CAD 14.81 | 244.10K |
| 2026-09-22 | CAD 15.24 | +3.96% | CAD 14.80 | CAD 15.40 | CAD 14.80 | 325.30K |
| 2026-09-21 | CAD 14.66 | +0.21% | CAD 14.68 | CAD 14.73 | CAD 14.26 | 108.30K |
| 2026-09-18 | CAD 14.63 | -2.47% | CAD 14.99 | CAD 15.04 | CAD 14.53 | 165.50K |
| 2026-09-17 | CAD 15.00 | +0.20% | CAD 15.06 | CAD 15.37 | CAD 14.80 | 210.50K |
| 2026-09-16 | CAD 14.97 | +1.15% | CAD 14.77 | CAD 15.18 | CAD 14.72 | 211.10K |
| 2026-09-15 | CAD 14.80 | -1.14% | CAD 15.20 | CAD 15.74 | CAD 14.66 | 353.20K |
| 2026-09-14 | CAD 14.97 | +6.32% | CAD 13.96 | CAD 15.29 | CAD 13.96 | 343.10K |
| 2026-09-11 | CAD 14.08 | -0.64% | CAD 14.17 | CAD 14.49 | CAD 14.06 | 236.00K |
| 2026-09-10 | CAD 14.17 | +3.13% | CAD 13.74 | CAD 14.29 | CAD 13.64 | 600.20K |
| 2026-09-09 | CAD 13.74 | -0.72% | CAD 13.90 | CAD 13.96 | CAD 13.62 | 88.30K |
| 2026-09-08 | CAD 13.84 | +1.02% | CAD 13.61 | CAD 13.96 | CAD 13.53 | 129.30K |
| 2026-09-04 | CAD 13.70 | +2.32% | CAD 13.37 | CAD 13.80 | CAD 13.16 | 231.80K |
| 2026-09-03 | CAD 13.39 | +0.15% | CAD 13.55 | CAD 13.66 | CAD 13.11 | 193.80K |
| 2026-09-02 | CAD 13.37 | -2.34% | CAD 13.56 | CAD 13.74 | CAD 13.28 | 205.30K |
| 2026-09-01 | CAD 13.69 | -3.79% | CAD 14.20 | CAD 14.30 | CAD 13.38 | 189.00K |
| 2026-08-31 | CAD 14.23 | -2.13% | CAD 14.44 | CAD 14.49 | CAD 14.20 | 174.50K |
| 2026-08-28 | CAD 14.54 | -2.94% | CAD 14.94 | CAD 14.94 | CAD 14.30 | 184.50K |
| 2026-08-27 | CAD 14.98 | +7.15% | CAD 14.04 | CAD 15.17 | CAD 14.03 | 262.20K |
| 2026-08-26 | CAD 13.98 | -2.37% | CAD 14.43 | CAD 14.48 | CAD 13.88 | 353.00K |
| 2026-08-25 | CAD 14.32 | 0.00% | CAD 14.22 | CAD 14.34 | CAD 13.86 | 233.10K |
| 2026-08-24 | CAD 14.32 | -6.04% | CAD 15.00 | CAD 15.08 | CAD 14.03 | 248.90K |
| 2026-08-21 | CAD 15.24 | +2.90% | CAD 14.89 | CAD 15.28 | CAD 14.89 | 153.00K |
| 2026-08-20 | CAD 14.81 | -1.86% | CAD 14.93 | CAD 15.03 | CAD 14.49 | 166.50K |
| 2026-08-19 | CAD 15.09 | +7.48% | CAD 14.23 | CAD 15.25 | CAD 14.23 | 292.90K |
| 2026-08-18 | CAD 14.04 | +0.07% | CAD 14.10 | CAD 14.26 | CAD 13.88 | 210.40K |
| 2026-08-17 | CAD 14.03 | -3.57% | CAD 14.48 | CAD 14.62 | CAD 13.87 | 160.20K |
| 2026-08-14 | CAD 14.55 | -1.29% | CAD 14.67 | CAD 14.70 | CAD 14.26 | 124.40K |
| 2026-08-13 | CAD 14.74 | +2.50% | CAD 14.33 | CAD 15.04 | CAD 14.33 | 276.60K |
| 2026-08-12 | CAD 14.38 | -2.77% | CAD 14.78 | CAD 14.78 | CAD 14.05 | 256.80K |
| 2026-08-11 | CAD 14.79 | -0.54% | CAD 14.81 | CAD 15.05 | CAD 14.54 | 380.70K |
| 2026-08-10 | CAD 14.87 | +5.31% | CAD 14.25 | CAD 15.09 | CAD 14.24 | 413.70K |
| 2026-08-07 | CAD 14.12 | +6.65% | CAD 13.45 | CAD 14.25 | CAD 13.09 | 388.60K |
| 2026-08-06 | CAD 13.24 | -1.63% | CAD 13.65 | CAD 13.65 | CAD 13.18 | 211.10K |
| 2026-08-05 | CAD 13.46 | +0.67% | CAD 13.48 | CAD 13.82 | CAD 13.01 | 371.80K |
| 2026-08-04 | CAD 13.37 | +8.61% | CAD 12.36 | CAD 13.77 | CAD 12.36 | 492.50K |
| 2026-07-31 | CAD 12.31 | +0.65% | CAD 12.20 | CAD 12.66 | CAD 12.00 | 238.40K |
| 2026-07-30 | CAD 12.23 | -1.37% | CAD 12.50 | CAD 12.80 | CAD 11.91 | 208.30K |
| 2026-07-29 | CAD 12.40 | -1.43% | CAD 12.58 | CAD 12.70 | CAD 12.28 | 129.90K |
| 2026-07-28 | CAD 12.58 | -2.10% | CAD 12.70 | CAD 12.85 | CAD 12.45 | 161.70K |
| 2026-07-27 | CAD 12.85 | +2.31% | CAD 12.64 | CAD 12.90 | CAD 12.54 | 131.10K |
| 2026-07-24 | CAD 12.56 | -1.87% | CAD 12.81 | CAD 12.82 | CAD 12.29 | 119.40K |
| 2026-07-23 | CAD 12.80 | -1.84% | CAD 12.81 | CAD 12.98 | CAD 12.62 | 137.70K |
| 2026-07-22 | CAD 13.04 | +4.15% | CAD 12.52 | CAD 13.10 | CAD 12.52 | 182.10K |
| 2026-07-21 | CAD 12.52 | -1.88% | CAD 12.65 | CAD 12.89 | CAD 12.34 | 141.50K |
| 2026-07-20 | CAD 12.76 | -3.92% | CAD 13.39 | CAD 13.39 | CAD 12.66 | 147.40K |
| 2026-07-17 | CAD 13.28 | -3.07% | CAD 13.70 | CAD 14.00 | CAD 13.07 | 230.20K |
| 2026-07-16 | CAD 13.70 | +1.86% | CAD 13.25 | CAD 13.89 | CAD 13.25 | 278.70K |
| 2026-07-15 | CAD 13.45 | +0.90% | CAD 13.13 | CAD 13.63 | CAD 13.13 | 259.30K |
| 2026-07-14 | CAD 13.33 | +6.47% | CAD 12.40 | CAD 13.63 | CAD 12.40 | 369.00K |
| 2026-07-13 | CAD 12.52 | +0.64% | CAD 12.44 | CAD 12.66 | CAD 12.33 | 68.90K |
| 2026-07-10 | CAD 12.44 | +0.08% | CAD 12.36 | CAD 12.58 | CAD 12.28 | 97.90K |
| 2026-07-09 | CAD 12.43 | +2.05% | CAD 12.20 | CAD 12.72 | CAD 12.05 | 97.70K |
| 2026-07-08 | CAD 12.18 | -3.64% | CAD 12.32 | CAD 12.48 | CAD 12.10 | 136.80K |
| 2026-07-07 | CAD 12.64 | -3.88% | CAD 13.10 | CAD 13.18 | CAD 12.54 | 168.70K |
| 2026-07-06 | CAD 13.15 | -1.05% | CAD 13.40 | CAD 13.47 | CAD 12.84 | 297.60K |
| 2026-07-03 | CAD 13.29 | +2.15% | CAD 12.96 | CAD 13.50 | CAD 12.96 | 262.60K |
| 2026-07-02 | CAD 13.01 | -0.31% | CAD 13.04 | CAD 13.37 | CAD 12.95 | 282.90K |
| 2026-06-30 | CAD 13.05 | -0.53% | CAD 13.01 | CAD 13.14 | CAD 12.64 | 281.30K |
| 2026-06-29 | CAD 13.12 | +10.34% | CAD 12.07 | CAD 13.17 | CAD 12.05 | 407.00K |
| 2026-06-26 | CAD 11.89 | -1.41% | CAD 11.86 | CAD 11.95 | CAD 11.61 | 115.80K |
| 2026-06-25 | CAD 12.06 | +3.34% | CAD 11.75 | CAD 12.17 | CAD 11.74 | 186.80K |
| 2026-06-24 | CAD 11.67 | +3.73% | CAD 11.04 | CAD 11.78 | CAD 11.04 | 123.50K |
| 2026-06-23 | CAD 11.25 | -2.34% | CAD 11.25 | CAD 11.70 | CAD 11.03 | 196.20K |
| 2026-06-22 | CAD 11.52 | +0.70% | CAD 11.32 | CAD 11.90 | CAD 11.30 | 141.60K |
| 2026-06-19 | CAD 11.44 | -2.64% | CAD 11.58 | CAD 11.73 | CAD 11.40 | 106.50K |
| 2026-06-18 | CAD 11.75 | -0.59% | CAD 11.92 | CAD 12.33 | CAD 11.62 | 326.60K |
| 2026-06-17 | CAD 11.82 | -0.25% | CAD 11.86 | CAD 12.23 | CAD 11.75 | 346.70K |
| 2026-06-16 | CAD 11.85 | -0.59% | CAD 12.00 | CAD 12.05 | CAD 11.74 | 255.30K |
| 2026-06-15 | CAD 11.92 | +4.93% | CAD 11.71 | CAD 12.04 | CAD 11.59 | 277.80K |
| 2026-06-12 | CAD 11.36 | +2.25% | CAD 11.17 | CAD 11.60 | CAD 11.09 | 295.90K |
| 2026-06-11 | CAD 11.11 | +4.71% | CAD 10.65 | CAD 11.23 | CAD 10.65 | 409.80K |
| 2026-06-10 | CAD 10.61 | -1.94% | CAD 10.80 | CAD 11.20 | CAD 10.51 | 146.90K |
| 2026-06-09 | CAD 10.82 | +3.84% | CAD 10.55 | CAD 10.88 | CAD 10.32 | 224.70K |
| 2026-06-08 | CAD 10.42 | -2.16% | CAD 10.74 | CAD 10.75 | CAD 10.39 | 133.40K |
| 2026-06-05 | CAD 10.65 | -2.47% | CAD 10.77 | CAD 10.91 | CAD 10.53 | 153.90K |
| 2026-06-04 | CAD 10.92 | -1.62% | CAD 11.08 | CAD 11.32 | CAD 10.86 | 148.70K |
| 2026-06-03 | CAD 11.10 | +3.06% | CAD 10.64 | CAD 11.26 | CAD 10.64 | 207.70K |
| 2026-06-02 | CAD 10.77 | +0.56% | CAD 10.62 | CAD 11.00 | CAD 10.62 | 276.50K |
| 2026-06-01 | CAD 10.71 | -2.28% | CAD 10.86 | CAD 11.00 | CAD 10.60 | 143.20K |
| 2026-05-29 | CAD 10.96 | +3.40% | CAD 10.55 | CAD 11.05 | CAD 10.55 | 333.70K |
| 2026-05-28 | CAD 10.60 | 0.00% | CAD 10.53 | CAD 10.72 | CAD 10.32 | 206.10K |
| 2026-05-27 | CAD 10.60 | +8.94% | CAD 9.81 | CAD 10.67 | CAD 9.81 | 472.40K |
| 2026-05-26 | CAD 9.73 | +1.78% | CAD 9.58 | CAD 9.78 | CAD 9.39 | 346.50K |