Ifabric Corp (TSX: IFA )

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.500 3.500 3.480 3.490 300 +0.11(+3.25%)
Oct 29, 2020 3.350 3.380 3.350 3.380 3,350 -0.06(-1.74%)
Oct 28, 2020 3.600 3.600 3.430 3.440 6,000 -0.14(-3.91%)
Oct 26, 2020 3.580 3.580 3.580 0 -0.17(-4.53%)
Oct 23, 2020 3.750 3.750 3.750 3.750 528 +0.00(+0.00%)
Oct 21, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Oct 20, 2020 3.780 3.850 3.780 3.800 1,800 +0.01(+0.26%)
Oct 19, 2020 3.900 3.900 3.790 3.790 3,900 +0.04(+1.07%)
Oct 16, 2020 3.760 3.870 3.750 3.750 4,320 -0.21(-5.30%)
Oct 15, 2020 4.000 4.000 3.960 3.960 2,700 -0.03(-0.75%)
Oct 14, 2020 4.200 4.200 3.990 3.990 1,350 -0.11(-2.68%)
Oct 13, 2020 4.120 4.150 4.100 4.100 1,701 -0.05(-1.20%)
Oct 09, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Oct 08, 2020 4.100 4.150 4.000 4.050 4,359 -0.05(-1.22%)
Oct 07, 2020 4.150 4.180 4.000 4.100 7,030 -0.14(-3.30%)
Oct 06, 2020 4.270 4.470 4.240 4.240 6,119 +0.02(+0.47%)
Oct 05, 2020 4.190 4.220 4.190 4.220 1,400 +0.17(+4.20%)
Oct 02, 2020 4.050 4.190 4.050 4.050 2,850 +0.00(+0.00%)
Oct 01, 2020 4.060 4.060 4.050 4.050 1,200 -0.05(-1.22%)
Sep 29, 2020 4.100 4.100 4.100 0 -0.10(-2.38%)
Sep 28, 2020 4.250 4.250 4.170 4.200 4,600 +0.03(+0.72%)
Sep 25, 2020 4.150 4.170 4.030 4.170 1,300 -0.06(-1.42%)
Sep 24, 2020 4.160 4.230 4.150 4.230 1,700 +0.04(+0.95%)
Sep 23, 2020 4.210 4.240 4.190 4.190 1,100 -0.11(-2.56%)
Sep 22, 2020 3.970 4.360 3.970 4.300 7,600 +0.35(+8.86%)
Sep 21, 2020 3.760 3.950 3.760 3.950 1,700 +0.15(+3.95%)
Sep 18, 2020 3.850 3.940 3.690 3.800 12,400 -0.05(-1.30%)
Sep 17, 2020 4.060 4.060 3.850 3.850 6,618 -0.20(-4.94%)
Sep 16, 2020 3.970 4.150 3.970 4.050 7,202 +0.05(+1.25%)
Sep 15, 2020 4.170 4.250 3.170 4.000 14,830 -0.39(-8.88%)
Sep 14, 2020 4.600 4.680 4.340 4.390 10,180 -0.51(-10.41%)
Sep 11, 2020 4.900 4.900 4.740 4.900 3,102 +0.00(+0.00%)
Sep 10, 2020 4.800 4.900 4.800 4.900 2,800 +0.07(+1.45%)
Sep 09, 2020 4.830 4.830 4.830 4.830 100 +0.03(+0.63%)
Sep 08, 2020 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Sep 04, 2020 4.800 4.800 4.800 0 +0.03(+0.63%)
Sep 03, 2020 5.010 5.100 4.770 4.770 5,705 -0.26(-5.17%)
Sep 02, 2020 5.150 5.240 5.030 5.030 3,470 -0.07(-1.37%)
Sep 01, 2020 4.960 5.120 4.960 5.100 8,500 +0.21(+4.29%)
Aug 31, 2020 4.960 4.960 4.800 4.890 2,010 +0.02(+0.41%)
Aug 28, 2020 4.870 4.870 4.870 4.870 200 +0.12(+2.53%)
Aug 27, 2020 4.670 4.750 4.600 4.750 16,720 +0.12(+2.59%)
Aug 26, 2020 4.800 4.820 4.570 4.630 11,101 -0.31(-6.28%)
Aug 25, 2020 5.010 5.020 4.790 4.940 13,513 -0.07(-1.40%)
Aug 24, 2020 5.100 5.110 5.010 5.010 7,800 -0.06(-1.18%)
Aug 21, 2020 5.110 5.110 5.070 5.070 11,798 +0.00(+0.00%)
Aug 20, 2020 5.250 5.250 5.070 5.070 3,711 -0.05(-0.98%)
Aug 19, 2020 5.170 5.240 5.120 5.120 4,620 -0.09(-1.73%)
Aug 18, 2020 5.240 5.280 5.210 5.210 4,700 +0.00(+0.00%)
Aug 17, 2020 5.250 5.480 5.110 5.210 8,725 -0.05(-0.95%)
Aug 14, 2020 5.180 5.280 5.110 5.260 11,619 +0.09(+1.74%)
Aug 13, 2020 4.990 5.240 4.990 5.170 11,062 +0.21(+4.23%)
Aug 12, 2020 4.990 5.000 4.940 4.960 3,100 -0.02(-0.40%)
Aug 11, 2020 4.870 5.000 4.810 4.980 8,800 -0.03(-0.60%)
Aug 10, 2020 5.060 5.060 4.800 5.010 12,805 -0.23(-4.39%)
Aug 07, 2020 5.150 5.370 5.150 5.240 4,505 +0.09(+1.75%)
Aug 06, 2020 5.220 5.220 5.150 5.150 8,148 -0.16(-3.01%)
Aug 05, 2020 5.310 5.310 5.300 5.310 1,200 +0.01(+0.19%)
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.