Interfor Corporation IFP
TSX · Kanada · Enerji Dışı Mineraller
CAD 13,91-0,56 (-%3,87)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |