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 (%)
Oct 31, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 25, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2019 0.6100 0.6200 0.6000 0.6000 19,000 +0.04(+7.14%)
Oct 23, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.08(-12.50%)
Oct 21, 2019 0.6400 0.6400 0.6400 0 +0.09(+16.36%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Oct 15, 2019 0.5500 0.5500 0.5500 0 -0.06(-9.84%)
Sep 24, 2019 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Sep 12, 2019 0.6500 0.6500 0.6500 0 -0.08(-10.96%)
Sep 10, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Sep 09, 2019 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7000 0.6800 0.6800 1,500 -0.02(-2.86%)
Sep 04, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Sep 03, 2019 0.7100 0.7100 0.7100 0.7100 2,100 -0.04(-5.33%)
Aug 29, 2019 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 27, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Aug 16, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 14, 2019 0.7500 0.7500 0.7500 0 -0.09(-10.71%)
Aug 12, 2019 0.8400 0.8400 0.8400 0 +0.15(+21.74%)
Aug 08, 2019 0.6900 0.6900 0.6900 0 -0.14(-16.87%)
Aug 02, 2019 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Aug 01, 2019 0.7800 0.7800 0.7800 0.7800 500 +0.07(+9.86%)
Jul 31, 2019 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Jul 30, 2019 0.7100 0.7100 0.7000 0.7000 2,800 -0.14(-16.67%)
Jul 16, 2019 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Jul 11, 2019 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Jul 10, 2019 0.6900 0.7200 0.6500 0.7200 11,729 -0.09(-11.11%)
Jul 09, 2019 0.8300 0.8300 0.8100 0.8100 7,650 -0.03(-3.57%)
Jul 08, 2019 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Jul 05, 2019 0.8500 0.8500 0.8500 0.8500 400 -0.15(-15.00%)
Jul 02, 2019 1.000 1.000 1.000 90 +0.00(+0.00%)
Jun 28, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 27, 2019 1.000 1.000 1.000 1.000 600 +0.10(+11.11%)
Jun 26, 2019 0.8900 0.9000 0.8500 0.9000 3,000 +0.00(+0.00%)
Jun 20, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jun 19, 2019 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jun 10, 2019 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jun 06, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 03, 2019 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 31, 2019 0.9500 0.9500 0.9200 0.9200 2,500 -0.03(-3.16%)
May 30, 2019 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 24, 2019 0.9500 0.9600 0.9500 0.9600 6,000 +0.07(+7.87%)
May 21, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 17, 2019 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
May 16, 2019 0.9600 0.9600 0.9600 0.9600 500 +0.00(+0.00%)
May 15, 2019 1.010 1.020 0.9600 0.9600 6,300 -0.09(-8.57%)
May 13, 2019 1.050 1.050 1.050 0 +0.14(+15.38%)
May 10, 2019 1.090 1.090 0.8900 0.9100 6,000 -0.22(-19.47%)
May 02, 2019 1.130 1.130 1.130 0 +0.02(+1.80%)
Apr 22, 2019 1.110 1.110 1.110 0 -0.02(-1.77%)
Apr 17, 2019 1.130 1.130 1.130 0 -0.04(-3.42%)
Apr 16, 2019 1.170 1.170 1.170 1.170 2,300 +0.06(+5.41%)
Apr 15, 2019 1.060 1.140 1.060 1.110 3,825 -0.05(-4.31%)
Apr 12, 2019 1.160 1.160 1.160 1.160 7,800 -0.03(-2.52%)
Apr 11, 2019 1.250 1.250 1.190 1.190 3,400 -0.07(-5.56%)
Apr 10, 2019 1.280 1.280 1.260 1.260 9,000 -0.03(-2.33%)
Apr 08, 2019 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 04, 2019 1.300 1.300 1.300 0 +0.02(+1.56%)
Apr 02, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2019 1.290 1.290 1.280 1.280 700 +0.00(+0.00%)
Mar 29, 2019 1.410 1.410 1.200 1.280 14,900 -0.15(-10.49%)
Mar 28, 2019 1.430 1.430 1.430 1.430 200 +0.03(+2.14%)
Mar 26, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 22, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Mar 15, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 08, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Mar 07, 2019 1.360 1.360 1.360 1.360 100 +0.00(+0.00%)
Mar 06, 2019 1.380 1.380 1.360 1.360 325 +0.01(+0.74%)
Mar 04, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Mar 01, 2019 1.350 1.350 1.260 1.300 11,000 -0.06(-4.41%)
Feb 28, 2019 1.360 1.360 1.300 1.360 2,700 +0.00(+0.00%)
Feb 27, 2019 1.360 1.360 1.360 1.360 1,800 +0.00(+0.00%)
Feb 26, 2019 1.370 1.370 1.340 1.360 1,500 +0.03(+2.26%)
Feb 22, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
Feb 21, 2019 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Feb 20, 2019 1.280 1.330 1.240 1.320 9,700 +0.04(+3.13%)
Feb 14, 2019 1.280 1.280 1.280 0 -0.03(-2.29%)
Feb 13, 2019 1.270 1.310 1.240 1.310 1,200 +0.05(+3.97%)
Feb 12, 2019 1.270 1.270 1.260 1.260 300 +0.01(+0.80%)
Feb 11, 2019 1.270 1.270 1.250 1.250 800 -0.06(-4.58%)
Feb 08, 2019 1.250 1.310 1.250 1.310 1,900 +0.12(+10.08%)
Feb 06, 2019 1.190 1.190 1.190 0 -0.09(-7.03%)
Feb 05, 2019 1.330 1.330 1.280 1.280 225 -0.09(-6.57%)
Jan 30, 2019 1.370 1.370 1.370 0 -0.03(-2.14%)
Jan 24, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 23, 2019 1.400 1.450 1.400 1.400 3,050 +0.09(+6.87%)
Jan 22, 2019 1.360 1.360 1.310 1.310 4,300 -0.06(-4.38%)
Jan 21, 2019 1.370 1.370 1.370 75 +0.00(+0.00%)
Jan 18, 2019 1.380 1.400 1.370 1.370 2,500 +0.02(+1.48%)
Jan 15, 2019 1.350 1.350 1.350 0 +0.08(+6.30%)
Jan 14, 2019 1.270 1.500 1.270 1.270 11,100 +0.06(+4.96%)
Jan 11, 2019 1.230 1.250 1.210 1.210 2,700 +0.00(+0.00%)
Jan 10, 2019 1.420 1.420 1.210 1.210 9,800 -0.22(-15.38%)
Jan 08, 2019 1.430 1.430 1.430 0 -0.07(-4.67%)
Jan 07, 2019 1.400 1.500 1.300 1.500 7,600 -0.06(-3.85%)
Jan 04, 2019 1.510 1.560 1.510 1.560 300 +0.15(+10.64%)
Jan 02, 2019 1.410 1.410 1.410 0 -0.04(-2.76%)
Dec 31, 2018 1.450 1.450 1.450 0 -0.04(-2.68%)
Dec 28, 2018 1.300 1.490 1.170 1.490 6,000 +0.15(+11.19%)
Dec 27, 2018 1.310 1.340 1.300 1.340 48,500 +0.09(+7.20%)
Dec 24, 2018 1.250 1.250 1.250 0 -0.23(-15.54%)
Dec 21, 2018 1.610 1.610 1.340 1.480 2,100 -0.17(-10.30%)
Dec 19, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
Dec 17, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 13, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 12, 2018 1.600 1.740 1.600 1.700 7,600 +0.10(+6.25%)
Dec 11, 2018 1.500 1.600 1.500 1.600 3,900 +0.14(+9.59%)
Dec 10, 2018 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Dec 07, 2018 1.500 1.500 1.500 1.500 8,208 +0.07(+4.90%)
Dec 05, 2018 1.430 1.430 1.430 0 -0.08(-5.30%)
Dec 04, 2018 1.650 1.650 1.250 1.510 12,800 -0.19(-11.18%)
Dec 03, 2018 1.700 1.700 1.700 1.700 300 -0.04(-2.30%)
Nov 30, 2018 1.700 1.740 1.700 1.740 400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.750 1.700 1.740 2,200 +0.04(+2.35%)
Nov 28, 2018 1.750 1.750 1.700 1.700 3,500 -0.05(-2.86%)
Nov 27, 2018 1.750 1.750 1.600 1.750 11,000 +0.00(+0.00%)
Nov 26, 2018 1.750 1.750 1.690 1.750 31,900 +0.05(+2.94%)
Nov 20, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Nov 15, 2018 1.710 1.710 1.710 0 -0.02(-1.16%)
Nov 12, 2018 1.730 1.730 1.730 0 +0.08(+4.85%)
Nov 09, 2018 1.790 1.790 1.650 1.650 2,500 -0.03(-1.79%)
Nov 06, 2018 1.680 1.680 1.680 0 +0.00(+0.00%)
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.