7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,817.85

-2,042.79

-2.59%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

Toronto - Delayed Quote CAD

Interfor Corporation (IFP.TO)

13.67 -0.33 (-2.36%)

At close: 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.81	14.06	13.46	13.67	13.67	91,131
Oct 29, 2026	14.14	14.24	13.70	14.00	14.00	99,500
Oct 28, 2026	14.76	14.91	14.06	14.19	14.19	156,700
Oct 27, 2026	14.76	14.76	14.02	14.54	14.54	196,100
Oct 26, 2026	14.26	15.06	14.20	14.68	14.68	256,100
Oct 23, 2026	13.69	14.30	13.21	14.12	14.12	236,300
Oct 22, 2026	13.56	14.00	13.56	13.73	13.73	179,900
Oct 21, 2026	13.09	13.87	12.91	13.55	13.55	232,800
Oct 20, 2026	12.76	13.11	12.56	13.06	13.06	105,600
Oct 19, 2026	12.51	12.88	12.33	12.78	12.78	254,800
Oct 16, 2026	12.68	12.68	12.08	12.46	12.46	239,800
Oct 15, 2026	12.81	12.82	12.49	12.67	12.67	156,600
Oct 14, 2026	12.71	12.91	12.33	12.76	12.76	222,200
Oct 13, 2026	13.15	13.23	12.79	12.94	12.94	221,600
Oct 9, 2026	13.29	13.48	13.26	13.33	13.33	122,500
Oct 8, 2026	12.86	13.38	12.75	13.28	13.28	260,500
Oct 7, 2026	13.09	13.26	12.87	13.00	13.00	167,400
Oct 6, 2026	13.90	13.90	12.91	13.14	13.14	230,000
Oct 5, 2026	13.62	13.96	13.61	13.85	13.85	149,700
Oct 2, 2026	14.01	14.01	13.42	13.70	13.70	107,800
Oct 1, 2026	14.44	14.44	13.62	13.91	13.91	160,300
Sep 30, 2026	14.51	14.84	14.44	14.47	14.47	152,000
Sep 29, 2026	14.77	14.79	14.30	14.51	14.51	211,800
Sep 28, 2026	14.37	15.17	14.37	14.80	14.80	168,100
Sep 25, 2026	14.54	14.62	14.37	14.47	14.47	71,900
Sep 24, 2026	15.04	15.33	14.42	14.53	14.53	83,000
Sep 23, 2026	15.06	15.42	14.81	14.93	14.93	244,100
Sep 22, 2026	14.80	15.40	14.80	15.24	15.24	325,300
Sep 21, 2026	14.68	14.73	14.26	14.66	14.66	108,300
Sep 18, 2026	14.99	15.04	14.53	14.63	14.63	165,500
Sep 17, 2026	15.06	15.37	14.80	15.00	15.00	210,500
Sep 16, 2026	14.77	15.18	14.72	14.97	14.97	211,100
Sep 15, 2026	15.20	15.74	14.66	14.80	14.80	353,200
Sep 14, 2026	13.96	15.29	13.96	14.97	14.97	343,100
Sep 11, 2026	14.17	14.49	14.06	14.08	14.08	236,000
Sep 10, 2026	13.74	14.29	13.64	14.17	14.17	600,200
Sep 9, 2026	13.90	13.96	13.62	13.74	13.74	88,300
Sep 8, 2026	13.61	13.96	13.53	13.84	13.84	129,300
Sep 4, 2026	13.37	13.80	13.16	13.70	13.70	231,800
Sep 3, 2026	13.55	13.66	13.11	13.39	13.39	193,800
Sep 2, 2026	13.56	13.74	13.28	13.37	13.37	205,300
Sep 1, 2026	14.20	14.30	13.38	13.69	13.69	189,000
Aug 31, 2026	14.44	14.49	14.20	14.23	14.23	174,500
Aug 28, 2026	14.94	14.94	14.30	14.54	14.54	184,500
Aug 27, 2026	14.04	15.17	14.03	14.98	14.98	262,200
Aug 26, 2026	14.43	14.48	13.88	13.98	13.98	353,000
Aug 25, 2026	14.22	14.34	13.86	14.32	14.32	233,100
Aug 24, 2026	15.00	15.08	14.03	14.32	14.32	248,900
Aug 21, 2026	14.89	15.28	14.89	15.24	15.24	153,000
Aug 20, 2026	14.93	15.03	14.49	14.81	14.81	166,500
Aug 19, 2026	14.23	15.25	14.23	15.09	15.09	292,900
Aug 18, 2026	14.10	14.26	13.88	14.04	14.04	210,400
Aug 17, 2026	14.48	14.62	13.87	14.03	14.03	160,200
Aug 14, 2026	14.67	14.70	14.26	14.55	14.55	124,400
Aug 13, 2026	14.33	15.04	14.33	14.74	14.74	276,600
Aug 12, 2026	14.78	14.78	14.05	14.38	14.38	256,800
Aug 11, 2026	14.81	15.05	14.54	14.79	14.79	380,700
Aug 10, 2026	14.25	15.09	14.24	14.87	14.87	413,700
Aug 7, 2026	13.45	14.25	13.09	14.12	14.12	388,600
Aug 6, 2026	13.65	13.65	13.18	13.24	13.24	211,100
Aug 5, 2026	13.48	13.82	13.01	13.46	13.46	371,800
Aug 4, 2026	12.36	13.77	12.36	13.37	13.37	492,500
Jul 31, 2026	12.20	12.66	12.00	12.31	12.31	238,400
Jul 30, 2026	12.50	12.80	11.91	12.23	12.23	208,300
Jul 29, 2026	12.58	12.70	12.28	12.40	12.40	129,900
Jul 28, 2026	12.70	12.85	12.45	12.58	12.58	161,700
Jul 27, 2026	12.64	12.90	12.54	12.85	12.85	131,100
Jul 24, 2026	12.81	12.82	12.29	12.56	12.56	119,400
Jul 23, 2026	12.81	12.98	12.62	12.80	12.80	137,700
Jul 22, 2026	12.52	13.10	12.52	13.04	13.04	182,100
Jul 21, 2026	12.65	12.89	12.34	12.52	12.52	141,500
Jul 20, 2026	13.39	13.39	12.66	12.76	12.76	147,400
Jul 17, 2026	13.70	14.00	13.07	13.28	13.28	230,200
Jul 16, 2026	13.25	13.89	13.25	13.70	13.70	278,700
Jul 15, 2026	13.13	13.63	13.13	13.45	13.45	259,300
Jul 14, 2026	12.40	13.63	12.40	13.33	13.33	369,000
Jul 13, 2026	12.44	12.66	12.33	12.52	12.52	68,900
Jul 10, 2026	12.36	12.58	12.28	12.44	12.44	97,900
Jul 9, 2026	12.20	12.72	12.05	12.43	12.43	97,700
Jul 8, 2026	12.32	12.48	12.10	12.18	12.18	136,800
Jul 7, 2026	13.10	13.18	12.54	12.64	12.64	168,700
Jul 6, 2026	13.40	13.47	12.84	13.15	13.15	297,600
Jul 3, 2026	12.96	13.50	12.96	13.29	13.29	262,600
Jul 2, 2026	13.04	13.37	12.95	13.01	13.01	282,900
Jun 30, 2026	13.01	13.14	12.64	13.05	13.05	281,300
Jun 29, 2026	12.07	13.17	12.05	13.12	13.12	407,000
Jun 26, 2026	11.86	11.95	11.61	11.89	11.89	115,800
Jun 25, 2026	11.75	12.17	11.74	12.06	12.06	186,800
Jun 24, 2026	11.04	11.78	11.04	11.67	11.67	123,500
Jun 23, 2026	11.25	11.70	11.03	11.25	11.25	196,200
Jun 22, 2026	11.32	11.90	11.30	11.52	11.52	141,600
Jun 19, 2026	11.58	11.73	11.40	11.44	11.44	106,500
Jun 18, 2026	11.92	12.33	11.62	11.75	11.75	326,600
Jun 17, 2026	11.86	12.23	11.75	11.82	11.82	346,700
Jun 16, 2026	12.00	12.05	11.74	11.85	11.85	255,300
Jun 15, 2026	11.71	12.04	11.59	11.92	11.92	277,800
Jun 12, 2026	11.17	11.60	11.09	11.36	11.36	295,900
Jun 11, 2026	10.65	11.23	10.65	11.11	11.11	409,800
Jun 10, 2026	10.80	11.20	10.51	10.61	10.61	146,900
Jun 9, 2026	10.55	10.88	10.32	10.82	10.82	224,700
Jun 8, 2026	10.74	10.75	10.39	10.42	10.42	133,400
Jun 5, 2026	10.77	10.91	10.53	10.65	10.65	153,900
Jun 4, 2026	11.08	11.32	10.86	10.92	10.92	148,700
Jun 3, 2026	10.64	11.26	10.64	11.10	11.10	207,700
Jun 2, 2026	10.62	11.00	10.62	10.77	10.77	276,500
Jun 1, 2026	10.86	11.00	10.60	10.71	10.71	143,200
May 29, 2026	10.55	11.05	10.55	10.96	10.96	333,700
May 28, 2026	10.53	10.72	10.32	10.60	10.60	206,100
May 27, 2026	9.81	10.67	9.81	10.60	10.60	472,400
May 26, 2026	9.58	9.78	9.39	9.73	9.73	346,500
May 25, 2026	9.65	9.77	9.51	9.56	9.56	135,000
May 22, 2026	9.62	9.70	9.30	9.60	9.60	270,100
May 21, 2026	9.10	9.72	8.90	9.62	9.62	681,500
May 20, 2026	8.76	9.34	8.66	9.14	9.14	366,500
May 19, 2026	8.70	9.13	8.56	8.82	8.82	574,600
May 15, 2026	8.74	8.89	7.83	8.57	8.57	1,297,600
May 14, 2026	9.08	9.26	8.89	8.92	8.92	404,600
May 13, 2026	8.87	9.06	8.77	9.04	9.04	571,100
May 12, 2026	8.83	8.97	8.75	8.87	8.87	459,900
May 11, 2026	9.49	9.50	8.77	8.86	8.86	423,000
May 8, 2026	9.50	9.73	9.40	9.48	9.48	145,400
May 7, 2026	9.57	9.62	9.34	9.50	9.50	212,400
May 6, 2026	9.32	9.75	9.05	9.56	9.56	365,300
May 5, 2026	9.33	9.51	9.08	9.09	9.09	296,500
May 4, 2026	9.79	9.81	9.25	9.27	9.27	305,000
May 1, 2026	9.83	10.13	9.74	9.80	9.80	267,000
Apr 30, 2026	9.80	10.12	9.58	9.77	9.77	293,600
Apr 29, 2026	10.03	10.24	9.82	9.85	9.85	290,300
Apr 28, 2026	10.32	10.32	10.04	10.10	10.10	144,500
Apr 27, 2026	10.44	10.84	10.25	10.25	10.25	436,800
Apr 24, 2026	10.47	10.50	10.26	10.33	10.33	84,500
Apr 23, 2026	10.19	10.56	10.14	10.45	10.45	116,600
Apr 22, 2026	10.84	10.84	10.44	10.52	10.52	248,100
Apr 21, 2026	10.56	10.97	10.55	10.69	10.69	221,700
Apr 20, 2026	10.32	10.72	10.08	10.66	10.66	276,000
Apr 17, 2026	9.81	10.43	9.74	10.23	10.23	221,200
Apr 16, 2026	10.09	10.27	9.73	9.80	9.80	215,000
Apr 15, 2026	10.42	10.43	10.07	10.13	10.13	114,600
Apr 14, 2026	10.45	10.50	10.15	10.28	10.28	106,500
Apr 13, 2026	10.03	10.51	9.77	10.44	10.44	188,600
Apr 10, 2026	10.19	10.21	9.84	10.02	10.02	147,400
Apr 9, 2026	10.23	10.25	9.95	10.05	10.05	96,700
Apr 8, 2026	10.24	10.68	10.21	10.27	10.27	238,000
Apr 7, 2026	10.52	10.52	9.87	9.97	9.97	234,400
Apr 6, 2026	10.55	10.61	10.33	10.52	10.52	106,100
Apr 2, 2026	10.50	10.81	10.39	10.53	10.53	212,200
Apr 1, 2026	10.25	10.58	10.25	10.47	10.47	297,900
Mar 31, 2026	10.05	10.50	10.05	10.15	10.15	415,300
Mar 30, 2026	9.79	10.18	9.56	9.92	9.92	693,700
Mar 27, 2026	9.57	9.76	9.49	9.75	9.75	262,300
Mar 26, 2026	9.63	10.00	9.50	9.70	9.70	328,600
Mar 25, 2026	9.42	9.77	9.35	9.68	9.68	241,400
Mar 24, 2026	8.89	9.47	8.85	9.31	9.31	273,000
Mar 23, 2026	8.90	9.15	8.84	8.87	8.87	402,100
Mar 20, 2026	8.84	8.94	8.49	8.78	8.78	538,500
Mar 19, 2026	8.55	8.72	8.31	8.57	8.57	336,100
Mar 18, 2026	8.91	8.97	8.54	8.60	8.60	661,900
Mar 17, 2026	8.88	9.29	8.86	9.01	9.01	257,300
Mar 16, 2026	8.92	8.99	8.82	8.82	8.82	134,700
Mar 13, 2026	8.82	9.07	8.77	8.86	8.86	280,900
Mar 12, 2026	8.92	9.04	8.70	8.72	8.72	251,400
Mar 11, 2026	8.76	9.07	8.76	8.99	8.99	143,600
Mar 10, 2026	8.99	9.05	8.80	8.82	8.82	247,600
Mar 9, 2026	8.75	9.00	8.50	8.96	8.96	790,500
Mar 6, 2026	9.27	9.27	8.92	9.06	9.06	359,500
Mar 5, 2026	9.19	9.44	9.18	9.37	9.37	191,700
Mar 4, 2026	9.42	9.52	9.28	9.39	9.39	156,600
Mar 3, 2026	9.50	9.51	9.09	9.34	9.34	307,500
Mar 2, 2026	9.85	10.00	9.45	9.67	9.67	366,000
Feb 27, 2026	9.77	10.13	9.61	9.96	9.96	208,900
Feb 26, 2026	9.97	10.06	9.67	9.91	9.91	156,800
Feb 25, 2026	10.10	10.18	9.88	10.02	10.02	182,500
Feb 24, 2026	9.78	10.09	9.76	9.97	9.97	117,500
Feb 23, 2026	10.38	10.38	9.69	9.85	9.85	388,600
Feb 20, 2026	10.63	10.79	10.08	10.31	10.31	323,500
Feb 19, 2026	10.72	11.00	10.43	10.67	10.67	247,900
Feb 18, 2026	11.26	11.26	10.73	10.78	10.78	371,600
Feb 17, 2026	11.05	11.33	10.89	11.15	11.15	598,300
Feb 13, 2026	11.02	11.59	10.89	11.00	11.00	431,900
Feb 12, 2026	11.37	11.74	10.85	11.10	11.10	329,800
Feb 11, 2026	11.88	11.88	11.40	11.46	11.46	226,000
Feb 10, 2026	11.77	12.06	11.68	11.68	11.68	358,600
Feb 9, 2026	11.71	12.15	11.48	11.82	11.82	394,300
Feb 6, 2026	11.05	11.74	11.05	11.64	11.64	364,100
Feb 5, 2026	11.86	11.86	10.94	11.02	11.02	371,300
Feb 4, 2026	10.97	12.23	10.97	12.00	12.00	1,176,000
Feb 3, 2026	10.50	10.95	10.32	10.85	10.85	448,900
Feb 2, 2026	10.24	10.67	10.20	10.55	10.55	320,800
Jan 30, 2026	10.50	10.50	10.08	10.17	10.17	391,300
Jan 29, 2026	10.18	10.54	10.18	10.42	10.42	422,300
Jan 28, 2026	10.54	10.54	10.09	10.39	10.39	321,200
Jan 27, 2026	10.85	10.85	10.26	10.40	10.40	414,700
Jan 26, 2026	10.91	11.09	10.51	10.85	10.85	566,500
Jan 23, 2026	10.45	10.68	10.33	10.43	10.43	569,900
Jan 22, 2026	10.34	10.42	10.19	10.34	10.34	317,000
Jan 21, 2026	10.06	10.34	9.81	10.25	10.25	360,700
Jan 20, 2026	10.24	10.30	10.03	10.16	10.16	195,800
Jan 19, 2026	10.24	10.38	9.94	10.30	10.30	164,100
Jan 16, 2026	10.38	10.40	10.10	10.19	10.19	293,800
Jan 15, 2026	10.05	10.38	9.96	10.31	10.31	324,400
Jan 14, 2026	9.89	10.36	9.71	10.01	10.01	866,600
Jan 13, 2026	9.60	9.78	9.44	9.55	9.55	407,200
Jan 12, 2026	9.35	9.59	9.15	9.51	9.51	410,700
Jan 9, 2026	8.84	9.33	8.67	9.26	9.26	388,300
Jan 8, 2026	8.44	8.86	8.38	8.76	8.76	229,800
Jan 7, 2026	8.72	8.75	8.38	8.45	8.45	188,500
Jan 6, 2026	8.68	8.81	8.56	8.75	8.75	113,900
Jan 5, 2026	9.05	9.20	8.66	8.68	8.68	241,600
Jan 2, 2026	8.55	9.18	8.55	8.97	8.97	345,000
Dec 31, 2025	8.50	8.68	8.25	8.56	8.56	171,400
Dec 30, 2025	8.39	8.80	8.39	8.54	8.54	350,700
Dec 29, 2025	8.24	8.38	8.13	8.27	8.27	280,100
Dec 24, 2025	8.22	8.32	8.17	8.29	8.29	48,600
Dec 23, 2025	8.10	8.34	8.10	8.31	8.31	199,600
Dec 22, 2025	7.96	8.17	7.96	8.08	8.08	270,500
Dec 19, 2025	8.58	8.58	7.95	7.99	7.99	1,227,300
Dec 18, 2025	8.45	8.62	8.35	8.48	8.48	284,800
Dec 17, 2025	8.20	8.53	8.20	8.38	8.38	317,800
Dec 16, 2025	8.04	8.33	8.01	8.18	8.18	265,400
Dec 15, 2025	8.21	8.21	7.95	8.02	8.02	265,700
Dec 12, 2025	8.36	8.38	7.99	8.15	8.15	351,200
Dec 11, 2025	8.15	8.44	8.02	8.30	8.30	260,900
Dec 10, 2025	7.83	8.20	7.80	8.15	8.15	389,700
Dec 9, 2025	8.29	8.29	7.77	7.95	7.95	782,400
Dec 8, 2025	8.72	8.91	8.37	8.40	8.40	279,500
Dec 5, 2025	8.45	8.74	8.40	8.68	8.68	225,700
Dec 4, 2025	8.52	8.68	8.37	8.44	8.44	273,300
Dec 3, 2025	8.38	8.63	8.30	8.38	8.38	266,500
Dec 2, 2025	8.34	8.41	8.17	8.38	8.38	370,300
Dec 1, 2025	8.81	8.84	8.33	8.34	8.34	317,900
Nov 28, 2025	8.94	9.14	8.82	8.96	8.96	331,500
Nov 27, 2025	8.61	9.08	8.61	8.94	8.94	302,100
Nov 26, 2025	8.29	8.91	8.00	8.65	8.65	1,102,800
Nov 25, 2025	7.37	8.39	7.37	8.09	8.09	719,400
Nov 24, 2025	7.32	7.45	7.14	7.30	7.30	3,744,500
Nov 21, 2025	7.10	7.39	7.10	7.34	7.34	428,400
Nov 20, 2025	7.31	7.44	7.12	7.15	7.15	657,200
Nov 19, 2025	7.22	7.26	7.05	7.25	7.25	388,300
Nov 18, 2025	7.53	7.53	7.17	7.18	7.18	576,200
Nov 17, 2025	7.71	7.71	7.45	7.55	7.55	366,200
Nov 14, 2025	7.78	7.84	7.67	7.70	7.70	546,100
Nov 13, 2025	7.74	7.93	7.70	7.86	7.86	317,300
Nov 12, 2025	7.61	7.86	7.60	7.79	7.79	345,100
Nov 11, 2025	7.60	7.69	7.49	7.60	7.60	410,800
Nov 10, 2025	8.00	8.00	7.47	7.71	7.71	871,200
Nov 7, 2025	7.65	7.98	7.21	7.97	7.97	446,800
Nov 6, 2025	7.85	8.00	7.77	7.89	7.89	292,100
Nov 5, 2025	7.96	7.96	7.77	7.86	7.86	306,600
Nov 4, 2025	7.90	7.90	7.74	7.89	7.89	324,800
Nov 3, 2025	8.02	8.07	7.66	7.95	7.95	398,400
Oct 31, 2025	7.70	7.92	7.64	7.91	7.91	497,900
Oct 30, 2025	7.68	7.93	7.63	7.70	7.70	388,200

Mobilize your Website

View Site in Mobile | Classic

Share by: