Skip to main content

Ifabric Corp (TSX: IFA )

1.400 +0.010 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.160 3.160 3.160 3.160 243 +0.01(+0.32%)
Jan 28, 2022 3.160 3.160 3.150 3.150 2,000 +0.00(+0.00%)
Jan 27, 2022 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Jan 26, 2022 3.140 3.140 3.040 3.100 6,770 +0.01(+0.32%)
Jan 25, 2022 3.250 3.250 3.050 3.090 10,218 -0.11(-3.44%)
Jan 24, 2022 3.250 3.260 3.190 3.200 9,589 -0.05(-1.54%)
Jan 21, 2022 3.310 3.450 3.210 3.250 11,954 -0.05(-1.52%)
Jan 20, 2022 3.100 3.550 3.100 3.300 24,963 +0.25(+8.20%)
Jan 19, 2022 3.150 3.170 3.000 3.050 17,403 +0.03(+0.99%)
Jan 18, 2022 2.920 3.030 2.900 3.020 19,862 +0.12(+4.14%)
Jan 17, 2022 2.650 3.150 2.650 2.900 52,437 +0.35(+13.73%)
Jan 14, 2022 2.600 2.600 2.550 2.550 700 -0.05(-1.92%)
Jan 13, 2022 2.580 2.650 2.550 2.600 4,700 +0.02(+0.78%)
Jan 12, 2022 2.650 2.650 2.580 2.580 6,602 -0.07(-2.64%)
Jan 11, 2022 2.750 2.750 2.650 2.650 1,420 -0.10(-3.64%)
Jan 10, 2022 2.800 2.800 2.730 2.750 2,000 -0.08(-2.83%)
Jan 07, 2022 2.760 2.850 2.670 2.830 2,800 +0.13(+4.81%)
Jan 06, 2022 2.650 2.740 2.650 2.700 1,500 +0.06(+2.27%)
Jan 05, 2022 2.600 2.650 2.600 2.640 2,650 +0.09(+3.53%)
Jan 04, 2022 2.550 2.650 2.400 2.550 15,215 +0.00(+0.00%)
Dec 31, 2021 2.550 2.550 2.550 0 +0.03(+1.19%)
Dec 30, 2021 2.520 2.520 2.500 2.520 3,725 -0.16(-5.97%)
Dec 29, 2021 2.400 2.700 2.400 2.680 14,300 +0.22(+8.94%)
Dec 24, 2021 2.460 2.460 2.460 0 -0.09(-3.53%)
Dec 23, 2021 2.450 2.600 2.440 2.550 10,500 +0.15(+6.25%)
Dec 22, 2021 2.350 2.400 2.310 2.400 3,450 -0.05(-2.04%)
Dec 21, 2021 2.400 2.560 2.350 2.450 10,151 +0.10(+4.26%)
Dec 20, 2021 2.350 2.350 2.300 2.350 8,900 +0.00(+0.00%)
Dec 17, 2021 2.430 2.430 2.330 2.350 13,600 -0.13(-5.24%)
Dec 16, 2021 2.550 2.550 2.480 2.480 19,300 -0.12(-4.62%)
Dec 15, 2021 2.600 2.600 2.600 2.600 277 +0.00(+0.00%)
Dec 14, 2021 2.610 2.650 2.600 2.600 6,500 -0.07(-2.62%)
Dec 13, 2021 2.650 2.900 2.550 2.670 18,300 +0.02(+0.75%)
Dec 10, 2021 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Dec 09, 2021 2.650 2.700 2.650 2.680 1,100 +0.07(+2.68%)
Dec 08, 2021 2.610 2.610 2.610 2.610 1,000 -0.03(-1.14%)
Dec 07, 2021 2.560 2.650 2.550 2.640 4,400 +0.08(+3.13%)
Dec 06, 2021 2.750 2.750 2.530 2.560 3,200 -0.14(-5.19%)
Dec 03, 2021 2.700 2.700 2.600 2.700 3,400 +0.04(+1.50%)
Dec 02, 2021 2.700 2.700 2.660 2.660 2,600 -0.04(-1.48%)
Dec 01, 2021 2.780 2.900 2.700 2.700 7,100 -0.15(-5.26%)
Nov 30, 2021 2.800 2.850 2.580 2.850 7,600 +0.00(+0.00%)
Nov 29, 2021 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 26, 2021 3.040 3.040 2.850 2.850 1,250 -0.15(-5.00%)
Nov 25, 2021 3.040 3.040 3.000 3.000 700 +0.11(+3.81%)
Nov 24, 2021 3.000 3.000 2.800 2.890 14,300 -0.16(-5.25%)
Nov 23, 2021 3.050 3.050 3.050 3.050 800 -0.05(-1.61%)
Nov 22, 2021 3.110 3.200 3.100 3.100 6,300 +0.00(+0.00%)
Nov 19, 2021 3.020 3.100 3.010 3.100 4,525 +0.05(+1.64%)
Nov 18, 2021 3.090 3.090 3.050 3.050 600 -0.02(-0.65%)
Nov 17, 2021 2.950 3.070 2.950 3.070 6,300 +0.15(+5.14%)
Nov 16, 2021 2.960 2.960 2.900 2.920 7,100 -0.08(-2.67%)
Nov 15, 2021 2.950 3.000 2.850 3.000 4,200 +0.00(+0.00%)
Nov 12, 2021 2.850 3.000 2.810 3.000 9,425 +0.10(+3.45%)
Nov 11, 2021 3.020 3.020 2.710 2.900 9,300 -0.30(-9.38%)
Nov 09, 2021 3.000 3.200 3.000 3.200 7,800 +0.20(+6.67%)
Nov 08, 2021 2.900 3.000 2.900 3.000 9,800 +0.05(+1.69%)
Nov 05, 2021 2.930 2.950 2.920 2.950 3,997 -0.15(-4.84%)
Nov 04, 2021 3.040 3.220 3.040 3.100 9,140 +0.05(+1.64%)
Nov 03, 2021 2.710 3.050 2.710 3.050 16,375 +0.26(+9.32%)
Nov 02, 2021 2.660 2.800 2.660 2.790 10,683 +0.39(+16.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.