La bourse est fermée

Interfor Corporation (IFP.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
18,09-0,46 (-2,48 %)
À la clôture : 04:00PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202418,8819,1017,9218,0918,09330 600
09 mai 202418,5018,9018,4718,5518,55112 300
08 mai 202417,9118,6717,9118,5318,53173 200
07 mai 202417,9018,1517,4417,9517,95175 000
06 mai 202417,8818,3017,7017,8017,8097 700
03 mai 202418,4118,5817,8817,9017,90169 900
02 mai 202418,5018,5618,2118,3218,3293 100
01 mai 202417,3718,4517,2618,1418,14233 800
30 avr. 202417,3317,7517,2317,4717,47252 400
29 avr. 202418,0418,1717,2817,4717,47131 600
26 avr. 202418,0218,0817,7717,9117,91113 600
25 avr. 202417,7517,9017,3717,8617,86108 500
24 avr. 202417,9918,2717,5917,7517,75108 800
23 avr. 202417,6018,1917,6017,8717,8796 900
22 avr. 202417,8018,0017,6817,7117,7185 500
19 avr. 202417,7218,0917,5717,8317,83203 200
18 avr. 202417,9418,0917,6617,7817,78180 800
17 avr. 202418,0218,2217,7117,9317,93193 800
16 avr. 202417,7218,2717,3717,9017,90216 400
15 avr. 202418,2518,2617,6817,9917,99249 800
12 avr. 202418,8919,1018,1218,2018,20196 500
11 avr. 202419,0319,0918,6318,9618,96153 800
10 avr. 202418,9919,2718,7919,0219,02136 100
09 avr. 202418,6519,4818,5719,2519,25159 200
08 avr. 202418,9518,9618,5018,6918,69230 200
05 avr. 202419,4519,4618,7918,9518,95221 600
04 avr. 202419,9320,1419,3319,4319,43259 600
03 avr. 202420,1020,3819,6719,7319,73218 600
02 avr. 202420,8720,8920,2020,4220,42155 100
01 avr. 202421,0621,0620,4520,9320,93152 200
28 mars 202421,5921,5921,0521,1621,16104 100
27 mars 202421,5021,7321,2921,4721,47119 000
26 mars 202421,6421,8421,3421,4321,43134 400
25 mars 202421,8422,1321,5021,5621,56104 100
22 mars 202421,8622,2021,4921,7021,70174 700
21 mars 202421,4422,3821,4422,0422,04218 100
20 mars 202420,1721,8420,0721,4321,43284 000
19 mars 202419,9920,2819,7620,1820,18199 100
18 mars 202420,1120,3819,7819,7819,78128 900
15 mars 202420,0420,5620,0220,1220,12364 400
14 mars 202420,6720,7920,1520,3120,3199 700
13 mars 202420,5421,1220,4320,7420,74116 300
12 mars 202420,5120,8020,1720,4420,44210 800
11 mars 202419,7921,0119,5820,5920,59214 400
08 mars 202420,2520,4019,6919,7119,71160 000
07 mars 202420,6320,8420,3320,3320,3367 000
06 mars 202420,1520,7020,0020,5620,56104 100
05 mars 202420,6520,9020,2620,4620,46181 100
04 mars 202420,6221,0620,4420,8420,84137 300
01 mars 202420,1320,6519,3920,5920,59286 600
29 févr. 202420,5020,5019,8320,2920,29379 000
28 févr. 202420,0720,7819,7820,4720,47293 300
27 févr. 202419,4020,0019,2519,9319,93209 200
26 févr. 202419,5719,5718,9919,3519,35188 400
23 févr. 202419,4119,5918,8919,5619,56126 000
22 févr. 202419,9519,9819,3319,5619,56128 800
21 févr. 202419,3120,1119,2619,8519,85157 100
20 févr. 202419,8319,8319,1019,3619,36229 000
16 févr. 202419,8620,6319,7219,9919,99127 100
15 févr. 202419,3520,1819,1820,0420,0489 400
14 févr. 202419,1119,5819,0919,4119,41128 700
13 févr. 202419,1219,3818,7819,2519,25201 200
12 févr. 202420,4020,5919,3819,5419,54187 000
09 févr. 202419,3019,9518,1919,7819,78249 800
08 févr. 202420,1320,1319,3119,5019,50182 600
07 févr. 202420,0120,2619,6620,0820,08187 700
06 févr. 202420,1520,4519,9420,2620,26179 400
05 févr. 202420,1520,3919,9120,2520,25140 500
02 févr. 202421,0121,0120,0620,2020,20116 900
01 févr. 202420,8921,2820,5321,1021,10107 800
31 janv. 202420,7820,9420,6820,8020,80291 600
30 janv. 202420,6721,0520,3520,8420,84157 400
29 janv. 202420,7421,0720,4520,6820,6872 900
26 janv. 202420,8821,3220,7020,9220,92125 200
25 janv. 202421,1321,4120,9921,0721,0761 000
24 janv. 202421,8422,0720,8121,0221,02172 700
23 janv. 202421,6021,6421,4421,5221,5283 400
22 janv. 202421,8421,8421,4121,5021,50135 000
19 janv. 202421,2121,5620,1021,5121,51302 300
18 janv. 202422,9122,9121,0221,2021,20171 600
17 janv. 202422,4122,6522,3022,5222,52104 800
16 janv. 202423,7023,7022,8722,9522,95146 600
15 janv. 202422,9524,2822,9423,9823,9866 200
12 janv. 202423,2423,6722,8523,1423,14131 300
11 janv. 202424,2824,2822,3123,0823,08347 200
10 janv. 202424,5025,5924,1424,5224,52231 900
09 janv. 202423,8924,5923,8824,5124,51113 000
08 janv. 202423,2624,1623,2624,1124,11121 400
05 janv. 202422,3923,5222,3023,4023,40177 000
04 janv. 202422,2522,7022,1622,5222,5282 200
03 janv. 202422,2323,0722,2322,5522,55114 000
02 janv. 202423,1323,5922,2522,6122,61140 700
29 déc. 202323,4323,7523,1923,4823,4868 600
28 déc. 202323,5123,8323,3023,5323,5361 700
27 déc. 202324,0924,7323,6723,6823,68126 500
22 déc. 202324,5324,5323,6224,1224,12213 500
21 déc. 202324,8625,5024,4824,5024,50230 500
20 déc. 202324,7826,0024,5324,8224,82429 700
19 déc. 202322,3824,9522,1924,9424,94475 900
18 déc. 202321,6822,4921,4222,2922,29261 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...