OTC Markets OTCPK - Delayed Quote • USD
Interfor Corporation (IFSPF)
At close: May 31 at 3:52 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 13.05 | 13.05 | 12.87 | 13.04 | 13.04 | 12,000 |
May 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 12,100 |
May 29, 2024 | 13.17 | 13.31 | 13.17 | 13.31 | 13.31 | 24,800 |
May 28, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 10,600 |
May 24, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
May 23, 2024 | 13.23 | 13.46 | 13.17 | 13.42 | 13.42 | 23,900 |
May 22, 2024 | 13.91 | 13.91 | 13.78 | 13.78 | 13.78 | 16,800 |
May 21, 2024 | 13.31 | 13.48 | 13.30 | 13.48 | 13.48 | 21,400 |
May 20, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1,000 |
May 17, 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 40,700 |
May 16, 2024 | 13.81 | 13.81 | 13.62 | 13.64 | 13.64 | 13,900 |
May 15, 2024 | 13.90 | 14.03 | 13.90 | 13.90 | 13.90 | 25,200 |
May 14, 2024 | 13.19 | 13.28 | 13.19 | 13.28 | 13.28 | 33,100 |
May 13, 2024 | 13.23 | 13.23 | 13.22 | 13.22 | 13.22 | 22,900 |
May 10, 2024 | 13.15 | 13.24 | 13.15 | 13.21 | 13.21 | 108,300 |
May 9, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 4,300 |
May 8, 2024 | 13.33 | 13.43 | 13.33 | 13.43 | 13.43 | 29,300 |
May 7, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 24,600 |
May 6, 2024 | 13.31 | 13.31 | 13.28 | 13.28 | 13.28 | 11,100 |
May 3, 2024 | 13.36 | 13.36 | 13.11 | 13.13 | 13.13 | 19,600 |
May 2, 2024 | 13.50 | 13.50 | 13.34 | 13.34 | 13.34 | 3,000 |
May 1, 2024 | 12.73 | 13.38 | 12.73 | 13.23 | 13.23 | 28,300 |
Apr 30, 2024 | 12.61 | 12.74 | 12.59 | 12.74 | 12.74 | 29,000 |
Apr 29, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 15,600 |
Apr 26, 2024 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | 900 |
Apr 25, 2024 | 12.78 | 13.03 | 12.78 | 13.03 | 13.03 | 2,700 |
Apr 24, 2024 | 12.85 | 12.94 | 12.85 | 12.94 | 12.94 | 10,200 |
Apr 23, 2024 | 13.03 | 13.12 | 13.03 | 13.12 | 13.12 | 8,200 |
Apr 22, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 10,800 |
Apr 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,500 |
Apr 18, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 27,200 |
Apr 17, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 19,700 |
Apr 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10,600 |
Apr 15, 2024 | 13.27 | 13.27 | 12.90 | 12.90 | 12.90 | 10,400 |
Apr 12, 2024 | 13.89 | 13.89 | 13.19 | 13.19 | 13.19 | 12,200 |
Apr 11, 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 13.81 | 27,300 |
Apr 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 15,500 |
Apr 9, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 21,100 |
Apr 8, 2024 | 13.85 | 13.85 | 13.68 | 13.81 | 13.81 | 14,200 |
Apr 5, 2024 | 14.25 | 14.25 | 13.91 | 13.91 | 13.91 | 13,100 |
Apr 4, 2024 | 14.95 | 14.95 | 14.56 | 14.56 | 14.56 | 19,900 |
Apr 3, 2024 | 14.82 | 14.82 | 14.63 | 14.63 | 14.63 | 10,300 |
Apr 2, 2024 | 15.02 | 15.02 | 14.93 | 14.93 | 14.93 | 13,800 |
Apr 1, 2024 | 15.21 | 15.43 | 15.09 | 15.34 | 15.34 | 26,100 |
Mar 28, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 13,400 |
Mar 27, 2024 | 15.79 | 15.91 | 15.79 | 15.91 | 15.91 | 22,100 |
Mar 26, 2024 | 15.87 | 15.90 | 15.86 | 15.86 | 15.86 | 25,600 |
Mar 25, 2024 | 16.12 | 16.14 | 15.88 | 15.88 | 15.88 | 20,500 |
Mar 22, 2024 | 16.22 | 16.22 | 16.12 | 16.16 | 16.16 | 8,300 |
Mar 21, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 21,300 |
Mar 20, 2024 | 15.02 | 15.91 | 15.02 | 15.91 | 15.91 | 22,800 |
Mar 19, 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 10,700 |
Mar 18, 2024 | 14.74 | 14.74 | 14.69 | 14.69 | 14.69 | 4,000 |
Mar 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,500 |
Mar 14, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2,800 |
Mar 13, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 6,000 |
Mar 12, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 14,000 |
Mar 11, 2024 | 14.92 | 15.54 | 14.92 | 15.42 | 15.42 | 29,100 |
Mar 8, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 7, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 10,500 |
Mar 6, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 600 |
Mar 5, 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 15.39 | 2,600 |
Mar 4, 2024 | 15.27 | 15.30 | 15.26 | 15.26 | 15.26 | 22,700 |
Mar 1, 2024 | 14.47 | 14.47 | 14.41 | 14.41 | 14.41 | 28,600 |
Feb 29, 2024 | 14.78 | 14.96 | 14.70 | 14.96 | 14.96 | 22,200 |
Feb 28, 2024 | 15.21 | 15.27 | 15.07 | 15.07 | 15.07 | 16,800 |
Feb 27, 2024 | 14.32 | 14.77 | 14.31 | 14.77 | 14.77 | 13,400 |
Feb 26, 2024 | 14.13 | 14.14 | 14.07 | 14.14 | 14.14 | 30,000 |
Feb 23, 2024 | 14.25 | 14.49 | 14.18 | 14.46 | 14.46 | 4,100 |
Feb 22, 2024 | 14.34 | 14.48 | 14.34 | 14.48 | 14.48 | 148,500 |
Feb 21, 2024 | 14.46 | 14.68 | 14.46 | 14.60 | 14.60 | 5,100 |
Feb 20, 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | 25,700 |
Feb 16, 2024 | 14.72 | 15.24 | 14.72 | 15.21 | 15.21 | 4,000 |
Feb 15, 2024 | 14.34 | 14.69 | 14.34 | 14.69 | 14.69 | 9,200 |
Feb 14, 2024 | 14.26 | 14.38 | 14.26 | 14.34 | 14.34 | 21,300 |
Feb 13, 2024 | 13.99 | 14.06 | 13.98 | 13.98 | 13.98 | 23,900 |
Feb 12, 2024 | 14.69 | 14.91 | 14.42 | 14.42 | 14.42 | 44,100 |
Feb 9, 2024 | 14.63 | 14.71 | 14.05 | 14.71 | 14.71 | 82,400 |
Feb 8, 2024 | 14.55 | 14.59 | 14.54 | 14.54 | 14.54 | 25,600 |
Feb 7, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 33,500 |
Feb 6, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 26,700 |
Feb 5, 2024 | 14.76 | 15.04 | 14.76 | 14.97 | 14.97 | 24,200 |
Feb 2, 2024 | 15.28 | 15.30 | 14.93 | 15.04 | 15.04 | 1,700 |
Feb 1, 2024 | 15.73 | 15.73 | 15.60 | 15.60 | 15.60 | 20,700 |
Jan 31, 2024 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | 228,100 |
Jan 30, 2024 | 15.23 | 15.65 | 15.17 | 15.57 | 15.57 | 133,000 |
Jan 29, 2024 | 15.30 | 15.47 | 15.23 | 15.47 | 15.47 | 14,600 |
Jan 26, 2024 | 15.54 | 15.59 | 15.44 | 15.44 | 15.44 | 19,300 |
Jan 25, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1,900 |
Jan 24, 2024 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | 21,700 |
Jan 23, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 17,000 |
Jan 22, 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 21,300 |
Jan 19, 2024 | 15.45 | 15.98 | 15.24 | 15.98 | 15.98 | 23,500 |
Jan 18, 2024 | 16.10 | 16.10 | 15.73 | 15.73 | 15.73 | 19,300 |
Jan 17, 2024 | 16.55 | 16.65 | 16.55 | 16.64 | 16.64 | 2,400 |
Jan 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 23,000 |
Jan 12, 2024 | 17.35 | 17.38 | 17.35 | 17.38 | 17.38 | 20,700 |
Jan 11, 2024 | 16.85 | 17.28 | 16.85 | 17.19 | 17.19 | 8,100 |
Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 57,600 |
Jan 9, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3,700 |
Jan 8, 2024 | 17.57 | 17.99 | 17.57 | 17.99 | 17.99 | 5,900 |
Jan 5, 2024 | 16.94 | 17.47 | 16.94 | 17.47 | 17.47 | 3,300 |
Jan 4, 2024 | 16.87 | 16.87 | 16.82 | 16.82 | 16.82 | 8,600 |
Jan 3, 2024 | 16.88 | 17.07 | 16.88 | 17.07 | 17.07 | 8,900 |
Jan 2, 2024 | 17.31 | 17.31 | 17.04 | 17.04 | 17.04 | 16,600 |
Dec 29, 2023 | 17.72 | 17.78 | 17.72 | 17.73 | 17.73 | 7,600 |
Dec 28, 2023 | 17.80 | 17.93 | 17.77 | 17.77 | 17.77 | 9,100 |
Dec 27, 2023 | 18.57 | 18.58 | 18.19 | 18.19 | 18.19 | 11,700 |
Dec 26, 2023 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 5,000 |
Dec 22, 2023 | 18.48 | 18.48 | 17.99 | 18.30 | 18.30 | 11,900 |
Dec 21, 2023 | 18.72 | 19.10 | 18.72 | 19.10 | 19.10 | 36,400 |
Dec 20, 2023 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 28,300 |
Dec 19, 2023 | 17.06 | 18.67 | 17.06 | 18.67 | 18.67 | 19,300 |
Dec 18, 2023 | 16.00 | 16.77 | 16.00 | 16.69 | 16.69 | 41,300 |
Dec 15, 2023 | 15.50 | 15.91 | 15.48 | 15.91 | 15.91 | 484,100 |
Dec 14, 2023 | 15.40 | 15.59 | 15.32 | 15.56 | 15.56 | 18,600 |
Dec 13, 2023 | 13.81 | 14.60 | 13.81 | 14.60 | 14.60 | 21,100 |
Dec 12, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1,500 |
Dec 11, 2023 | 14.05 | 14.17 | 14.00 | 14.17 | 14.17 | 5,400 |
Dec 8, 2023 | 14.69 | 14.70 | 14.38 | 14.38 | 14.38 | 26,500 |
Dec 7, 2023 | 15.10 | 15.11 | 14.69 | 14.69 | 14.69 | 18,400 |
Dec 6, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 55,500 |
Dec 5, 2023 | 16.21 | 16.22 | 16.21 | 16.22 | 16.22 | 40,100 |
Dec 4, 2023 | 16.32 | 16.32 | 16.10 | 16.21 | 16.21 | 40,300 |
Dec 1, 2023 | 16.23 | 16.26 | 16.05 | 16.26 | 16.26 | 19,300 |
Nov 30, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 900 |
Nov 29, 2023 | 16.30 | 16.31 | 16.30 | 16.31 | 16.31 | 10,800 |
Nov 28, 2023 | 16.63 | 16.63 | 16.61 | 16.61 | 16.61 | 7,400 |
Nov 27, 2023 | 16.73 | 16.94 | 16.73 | 16.94 | 16.94 | 5,400 |
Nov 24, 2023 | 16.82 | 16.99 | 16.78 | 16.82 | 16.82 | 3,500 |
Nov 22, 2023 | 17.00 | 17.09 | 16.57 | 16.57 | 16.57 | 20,900 |
Nov 21, 2023 | 16.40 | 16.61 | 16.40 | 16.61 | 16.61 | 4,900 |
Nov 20, 2023 | 16.09 | 16.36 | 16.09 | 16.36 | 16.36 | 16,400 |
Nov 17, 2023 | 16.00 | 16.09 | 15.99 | 16.09 | 16.09 | 9,100 |
Nov 16, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 10,500 |
Nov 15, 2023 | 15.58 | 15.72 | 15.55 | 15.72 | 15.72 | 17,200 |
Nov 14, 2023 | 14.94 | 15.13 | 14.90 | 15.06 | 15.06 | 17,500 |
Nov 13, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4,900 |
Nov 10, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 9,000 |
Nov 9, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 19,700 |
Nov 8, 2023 | 13.77 | 13.80 | 13.73 | 13.80 | 13.80 | 22,600 |
Nov 7, 2023 | 14.44 | 14.44 | 13.90 | 13.90 | 13.90 | 22,700 |
Nov 6, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 20,000 |
Nov 3, 2023 | 13.77 | 14.06 | 13.65 | 13.65 | 13.65 | 36,200 |
Nov 2, 2023 | 13.31 | 13.31 | 13.18 | 13.30 | 13.30 | 14,000 |
Nov 1, 2023 | 12.30 | 12.63 | 12.30 | 12.61 | 12.61 | 85,100 |
Oct 31, 2023 | 12.41 | 12.41 | 12.27 | 12.27 | 12.27 | 40,800 |
Oct 30, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 19,300 |
Oct 27, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 17,700 |
Oct 26, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 20,500 |
Oct 25, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 26,700 |
Oct 24, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12,400 |
Oct 23, 2023 | 12.71 | 12.73 | 12.71 | 12.73 | 12.73 | 24,400 |
Oct 20, 2023 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | 26,500 |
Oct 19, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 18,900 |
Oct 18, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 18,500 |
Oct 17, 2023 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | 10,400 |
Oct 16, 2023 | 13.34 | 13.34 | 13.28 | 13.28 | 13.28 | 24,800 |
Oct 13, 2023 | 12.80 | 12.82 | 12.41 | 12.41 | 12.41 | 28,200 |
Oct 12, 2023 | 13.14 | 13.14 | 12.55 | 12.67 | 12.67 | 18,500 |
Oct 11, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1,900 |
Oct 10, 2023 | 13.70 | 13.92 | 13.70 | 13.92 | 13.92 | 35,900 |
Oct 9, 2023 | 13.02 | 13.65 | 13.02 | 13.65 | 13.65 | 5,700 |
Oct 6, 2023 | 13.41 | 13.78 | 13.20 | 13.70 | 13.70 | 3,200 |
Oct 5, 2023 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 11,800 |
Oct 4, 2023 | 13.87 | 13.99 | 13.81 | 13.99 | 13.99 | 12,000 |
Oct 3, 2023 | 14.18 | 14.18 | 13.94 | 13.94 | 13.94 | 4,900 |
Oct 2, 2023 | 14.61 | 14.61 | 14.51 | 14.51 | 14.51 | 13,700 |
Sep 29, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 10,300 |
Sep 28, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 12,300 |
Sep 27, 2023 | 14.71 | 14.83 | 14.71 | 14.78 | 14.78 | 18,500 |
Sep 26, 2023 | 14.80 | 14.80 | 14.64 | 14.71 | 14.71 | 27,000 |
Sep 25, 2023 | 15.00 | 15.00 | 14.80 | 14.84 | 14.84 | 8,100 |
Sep 22, 2023 | 14.83 | 15.18 | 14.83 | 15.13 | 15.13 | 15,200 |
Sep 21, 2023 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | 16,400 |
Sep 20, 2023 | 15.46 | 15.69 | 15.46 | 15.59 | 15.59 | 28,800 |
Sep 19, 2023 | 15.54 | 15.55 | 15.53 | 15.55 | 15.55 | 9,900 |
Sep 18, 2023 | 15.43 | 15.62 | 15.43 | 15.51 | 15.51 | 22,100 |
Sep 15, 2023 | 15.93 | 15.93 | 15.66 | 15.66 | 15.66 | 14,300 |
Sep 14, 2023 | 15.63 | 15.81 | 15.61 | 15.81 | 15.81 | 26,800 |
Sep 13, 2023 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 5,800 |
Sep 12, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16,500 |
Sep 11, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1,300 |
Sep 8, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 20,500 |
Sep 7, 2023 | 16.06 | 16.06 | 15.88 | 15.88 | 15.88 | 11,600 |
Sep 6, 2023 | 16.56 | 16.56 | 16.21 | 16.21 | 16.21 | 3,500 |
Sep 5, 2023 | 16.42 | 16.76 | 16.42 | 16.76 | 16.76 | 2,700 |
Sep 1, 2023 | 17.18 | 17.21 | 17.09 | 17.09 | 17.09 | 700 |
Aug 31, 2023 | 17.02 | 17.02 | 16.87 | 16.88 | 16.88 | 1,900 |
Aug 30, 2023 | 16.70 | 16.91 | 16.68 | 16.68 | 16.68 | 10,800 |
Aug 29, 2023 | 16.28 | 16.45 | 16.28 | 16.41 | 16.41 | 1,200 |
Aug 28, 2023 | 16.37 | 16.37 | 16.16 | 16.16 | 16.16 | 4,400 |
Aug 25, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Aug 24, 2023 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | 2,200 |
Aug 23, 2023 | 16.13 | 16.40 | 16.10 | 16.40 | 16.40 | 3,700 |
Aug 22, 2023 | 16.70 | 16.70 | 16.25 | 16.25 | 16.25 | 1,900 |
Aug 21, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Aug 18, 2023 | 16.37 | 16.37 | 16.35 | 16.35 | 16.35 | 600 |
Aug 17, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6,300 |
Aug 16, 2023 | 16.65 | 16.76 | 16.63 | 16.63 | 16.63 | 1,100 |
Aug 15, 2023 | 16.46 | 16.50 | 16.45 | 16.50 | 16.50 | 4,600 |
Aug 14, 2023 | 16.39 | 16.47 | 16.36 | 16.47 | 16.47 | 800 |
Aug 11, 2023 | 16.52 | 16.69 | 16.50 | 16.69 | 16.69 | 3,300 |
Aug 10, 2023 | 16.42 | 16.42 | 16.27 | 16.27 | 16.27 | 1,200 |
Aug 9, 2023 | 15.91 | 15.94 | 15.75 | 15.90 | 15.90 | 2,500 |
Aug 8, 2023 | 16.13 | 16.47 | 16.13 | 16.47 | 16.47 | 6,000 |
Aug 7, 2023 | 17.18 | 17.39 | 17.18 | 17.39 | 17.39 | 1,100 |
Aug 4, 2023 | 16.50 | 16.71 | 16.00 | 16.71 | 16.71 | 5,600 |
Aug 3, 2023 | 16.72 | 17.00 | 16.72 | 16.98 | 16.98 | 1,600 |
Aug 2, 2023 | 17.36 | 17.36 | 16.55 | 16.55 | 16.55 | 3,100 |
Aug 1, 2023 | 17.54 | 17.76 | 17.54 | 17.76 | 17.76 | 1,100 |
Jul 31, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 500 |
Jul 28, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 100 |
Jul 27, 2023 | 18.74 | 18.76 | 18.58 | 18.58 | 18.58 | 4,400 |
Jul 26, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Jul 25, 2023 | 18.73 | 18.82 | 18.73 | 18.81 | 18.81 | 4,900 |
Jul 24, 2023 | 18.84 | 18.91 | 18.84 | 18.91 | 18.91 | 1,400 |
Jul 21, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
Jul 20, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jul 19, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
Jul 18, 2023 | 19.77 | 19.88 | 19.77 | 19.86 | 19.86 | 3,100 |
Jul 17, 2023 | 18.50 | 19.07 | 18.50 | 19.00 | 19.00 | 2,300 |
Jul 14, 2023 | 19.02 | 19.02 | 18.70 | 18.70 | 18.70 | 1,400 |
Jul 13, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1,800 |
Jul 12, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1,200 |
Jul 11, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 400 |
Jul 10, 2023 | 18.64 | 18.86 | 18.56 | 18.86 | 18.86 | 5,400 |
Jul 7, 2023 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 1,500 |
Jul 6, 2023 | 18.50 | 18.50 | 17.64 | 17.71 | 17.71 | 7,700 |
Jul 5, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jul 3, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jun 30, 2023 | 18.88 | 18.98 | 18.88 | 18.92 | 18.92 | 1,600 |
Jun 29, 2023 | 18.95 | 18.95 | 18.84 | 18.88 | 18.88 | 3,200 |
Jun 28, 2023 | 17.80 | 18.97 | 17.80 | 18.91 | 18.91 | 15,700 |
Jun 27, 2023 | 17.67 | 17.75 | 17.66 | 17.75 | 17.75 | 3,800 |
Jun 26, 2023 | 16.96 | 17.34 | 16.78 | 17.05 | 17.05 | 2,500 |
Jun 23, 2023 | 17.08 | 17.10 | 16.91 | 17.10 | 17.10 | 1,500 |
Jun 22, 2023 | 17.50 | 17.50 | 17.07 | 17.07 | 17.07 | 3,000 |
Jun 21, 2023 | 17.59 | 17.66 | 17.48 | 17.66 | 17.66 | 3,700 |
Jun 20, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jun 16, 2023 | 17.75 | 17.78 | 17.75 | 17.78 | 17.78 | 600 |
Jun 15, 2023 | 17.53 | 17.75 | 17.53 | 17.75 | 17.75 | 6,500 |
Jun 14, 2023 | 17.32 | 17.95 | 17.22 | 17.33 | 17.33 | 6,100 |
Jun 13, 2023 | 16.97 | 17.90 | 16.97 | 17.51 | 17.51 | 8,000 |
Jun 12, 2023 | 16.22 | 16.69 | 16.05 | 16.69 | 16.69 | 7,800 |
Jun 9, 2023 | 16.21 | 16.21 | 16.00 | 16.07 | 16.07 | 7,800 |
Jun 8, 2023 | 15.72 | 15.94 | 15.44 | 15.85 | 15.85 | 18,400 |
Jun 7, 2023 | 15.71 | 15.73 | 15.71 | 15.72 | 15.72 | 3,700 |
Jun 6, 2023 | 15.33 | 15.58 | 15.13 | 15.58 | 15.58 | 900 |
Jun 5, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1,500 |
Jun 2, 2023 | 15.12 | 15.33 | 15.12 | 15.33 | 15.33 | 1,300 |
Jun 1, 2023 | 14.81 | 14.98 | 14.69 | 14.83 | 14.83 | 8,200 |
Related Tickers
CFPZF Canfor Corporation
10.96
+0.54%
STLJF Stella-Jones Inc.
61.33
-1.03%
WFG West Fraser Timber Co. Ltd.
80.01
+2.04%
WFG.TO West Fraser Timber Co. Ltd.
109.03
+1.60%
UFPI UFP Industries, Inc.
119.48
+1.25%
SSD Simpson Manufacturing Co., Inc.
165.92
-1.06%
WEF.TO Western Forest Products Inc.
0.4950
0.00%