Ifabric Corp (TSX: IFA )

3.090 CAD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 2.610 2.630 2.350 2.400 27,100 -0.23(-8.75%)
Oct 29, 2021 2.700 2.800 2.620 2.630 6,200 -0.07(-2.59%)
Oct 28, 2021 2.730 2.730 2.690 2.700 5,200 -0.03(-1.10%)
Oct 27, 2021 2.820 2.820 2.730 2.730 4,200 -0.09(-3.19%)
Oct 26, 2021 2.830 2.820 7,800 -0.03(-1.05%)
Oct 25, 2021 2.950 2.950 2.840 2.850 7,080 -0.15(-5.00%)
Oct 22, 2021 2.950 3.000 2.950 3.000 1,300 +0.00(+0.00%)
Oct 21, 2021 3.100 3.100 3.000 3.000 13,800 -0.10(-3.23%)
Oct 20, 2021 3.050 3.110 3.020 3.100 7,900 +0.08(+2.65%)
Oct 19, 2021 3.050 3.050 3.020 3.020 5,700 -0.03(-0.98%)
Oct 18, 2021 3.200 3.200 3.050 3.050 14,700 -0.15(-4.69%)
Oct 15, 2021 3.200 3.250 3.200 3.200 1,670 +0.00(+0.00%)
Oct 14, 2021 3.250 3.250 3.200 3.200 2,600 -0.02(-0.62%)
Oct 13, 2021 3.200 3.220 3.200 3.220 500 +0.02(+0.63%)
Oct 12, 2021 3.250 3.250 3.200 3.200 2,300 +0.00(+0.00%)
Oct 08, 2021 3.200 3.200 3.200 0 +0.05(+1.59%)
Oct 07, 2021 3.150 3.150 3.150 3.150 100 +0.03(+0.96%)
Oct 06, 2021 3.200 3.200 3.120 3.120 2,700 -0.08(-2.50%)
Oct 05, 2021 3.150 3.200 3.150 3.200 900 +0.05(+1.59%)
Oct 04, 2021 3.150 3.150 3.150 3.150 300 -0.05(-1.56%)
Oct 01, 2021 3.240 3.240 3.160 3.200 1,600 -0.05(-1.54%)
Sep 30, 2021 3.200 3.250 3.110 3.250 7,200 +0.03(+0.93%)
Sep 29, 2021 3.250 3.250 3.200 3.220 5,440 -0.06(-1.83%)
Sep 28, 2021 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Sep 27, 2021 3.300 3.300 3.280 3.280 660 -0.02(-0.61%)
Sep 24, 2021 3.350 3.350 3.300 3.300 4,000 +0.00(+0.00%)
Sep 23, 2021 3.350 3.350 3.300 3.300 2,300 +0.00(+0.00%)
Sep 22, 2021 3.330 3.330 3.300 3.300 5,300 +0.00(+0.00%)
Sep 21, 2021 3.290 3.300 3.290 3.300 500 +0.05(+1.54%)
Sep 20, 2021 3.300 3.300 3.250 3.250 400 -0.05(-1.52%)
Sep 16, 2021 3.300 3.300 3.300 0 +0.14(+4.43%)
Sep 15, 2021 3.350 3.350 3.160 3.160 9,000 -0.19(-5.67%)
Sep 14, 2021 3.450 3.460 3.080 3.350 12,600 -0.12(-3.46%)
Sep 13, 2021 3.570 3.570 3.470 3.470 4,250 -0.08(-2.25%)
Sep 10, 2021 3.550 3.550 3.550 3.550 200 +0.05(+1.43%)
Sep 09, 2021 3.700 3.700 3.480 3.500 6,800 -0.25(-6.67%)
Sep 07, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 03, 2021 3.750 3.750 3.750 0 -0.01(-0.27%)
Sep 02, 2021 3.850 3.850 3.760 3.760 5,200 -0.09(-2.34%)
Sep 01, 2021 3.900 3.900 3.850 3.850 400 -0.05(-1.28%)
Aug 31, 2021 3.550 3.900 3.400 3.900 20,200 +0.35(+9.86%)
Aug 30, 2021 3.400 3.600 3.400 3.550 7,700 +0.19(+5.65%)
Aug 27, 2021 3.360 3.360 3.360 3.360 200 +0.01(+0.30%)
Aug 26, 2021 3.450 3.450 3.350 3.350 6,050 -0.15(-4.29%)
Aug 24, 2021 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 23, 2021 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Aug 19, 2021 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 18, 2021 3.800 3.800 3.550 3.550 5,500 -0.30(-7.79%)
Aug 17, 2021 3.850 3.850 3.850 3.850 800 +0.00(+0.00%)
Aug 13, 2021 3.850 3.850 3.850 0 -0.05(-1.28%)
Aug 12, 2021 3.900 3.900 3.900 3.900 1,100 +0.00(+0.00%)
Aug 11, 2021 3.850 3.950 3.850 3.900 13,800 +0.10(+2.63%)
Aug 10, 2021 3.550 3.800 3.450 3.800 10,400 +0.30(+8.57%)
Aug 09, 2021 3.600 3.700 3.500 3.500 10,614 -0.05(-1.41%)
Aug 06, 2021 3.490 3.550 3.490 3.550 1,025 +0.10(+2.90%)
Aug 05, 2021 3.650 3.650 3.450 3.450 4,980 -0.20(-5.48%)
Aug 04, 2021 3.900 3.900 3.600 3.650 2,000 -0.25(-6.41%)
Aug 03, 2021 4.000 4.000 3.900 3.900 1,900 -0.11(-2.74%)
Jul 30, 2021 4.010 4.010 4.010 0 +0.21(+5.53%)
Jul 29, 2021 3.700 3.800 3.700 3.800 2,201 +0.15(+4.11%)
Jul 28, 2021 3.350 3.760 3.300 3.650 6,990 +0.35(+10.61%)
Jul 27, 2021 3.400 3.400 3.300 3.300 1,115 -0.10(-2.94%)
Jul 26, 2021 3.450 3.450 3.400 3.400 600 -0.05(-1.45%)
Jul 23, 2021 3.350 3.450 3.350 3.450 1,100 +0.11(+3.29%)
Jul 22, 2021 3.250 3.350 3.250 3.340 1,200 +0.09(+2.77%)
Jul 21, 2021 3.250 3.250 3.250 3.250 1,700 +0.01(+0.31%)
Jul 20, 2021 3.240 3.240 3.230 3.240 900 +0.04(+1.25%)
Jul 19, 2021 3.270 3.270 3.200 3.200 3,555 -0.04(-1.23%)
Jul 15, 2021 3.240 3.240 3.240 0 -0.21(-6.09%)
Jul 14, 2021 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Jul 13, 2021 3.450 3.450 3.400 3.450 1,000 -0.01(-0.29%)
Jul 12, 2021 3.450 3.490 3.450 3.460 4,400 +0.03(+0.87%)
Jul 09, 2021 3.430 3.430 3.430 3.430 1,000 +0.03(+0.88%)
Jul 08, 2021 3.450 3.450 3.400 3.400 400 -0.05(-1.45%)
Jul 07, 2021 3.600 3.600 3.400 3.450 9,757 -0.18(-4.96%)
Jul 06, 2021 3.680 3.680 3.630 3.630 2,000 -0.05(-1.36%)
Jul 05, 2021 3.680 3.680 3.680 3.680 200 +0.00(+0.00%)
Jul 02, 2021 3.700 3.700 3.680 3.680 410 -0.01(-0.27%)
Jun 30, 2021 3.690 3.690 3.690 0 +0.01(+0.27%)
Jun 28, 2021 3.680 3.680 3.680 0 -0.07(-1.87%)
Jun 25, 2021 3.790 3.790 3.750 3.750 1,300 -0.02(-0.53%)
Jun 24, 2021 3.770 3.770 3.770 3.770 2,400 +0.07(+1.89%)
Jun 23, 2021 3.700 3.700 3.700 3.700 450 +0.08(+2.21%)
Jun 22, 2021 3.580 3.620 3.580 3.620 1,050 +0.08(+2.26%)
Jun 21, 2021 3.710 3.710 3.520 3.540 19,610 -0.16(-4.32%)
Jun 18, 2021 3.900 3.900 3.670 3.700 8,700 -0.20(-5.13%)
Jun 17, 2021 3.980 3.980 3.900 3.900 1,000 -0.05(-1.27%)
Jun 16, 2021 3.900 3.950 3.900 3.950 700 +0.05(+1.28%)
Jun 15, 2021 4.080 4.080 3.890 3.900 3,850 -0.18(-4.41%)
Jun 14, 2021 4.100 4.100 4.080 4.080 1,550 -0.02(-0.49%)
Jun 10, 2021 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 09, 2021 4.150 4.150 4.100 4.100 1,450 -0.10(-2.38%)
Jun 08, 2021 4.240 4.240 4.200 4.200 2,500 +0.00(+0.00%)
Jun 07, 2021 4.190 4.200 4.190 4.200 600 +0.05(+1.20%)
Jun 04, 2021 4.180 4.180 4.150 4.150 300 +0.03(+0.73%)
Jun 03, 2021 4.120 4.160 4.120 4.120 9,600 +0.02(+0.49%)
Jun 02, 2021 4.100 4.100 4.100 4.100 700 +0.10(+2.50%)
Jun 01, 2021 4.140 4.150 3.980 4.000 8,950 -0.10(-2.44%)
May 31, 2021 4.190 4.190 4.000 4.100 5,000 -0.08(-1.91%)
May 28, 2021 4.200 4.200 4.180 4.180 1,100 +0.00(+0.00%)
May 27, 2021 4.150 4.290 4.150 4.180 6,660 +0.08(+1.95%)
May 26, 2021 4.050 4.100 4.050 4.100 3,900 +0.10(+2.50%)
May 25, 2021 3.860 4.100 3.860 4.000 7,314 +0.15(+3.90%)
May 21, 2021 3.850 3.850 3.850 0 +0.05(+1.32%)
May 20, 2021 3.750 3.800 3.750 3.800 984 +0.10(+2.70%)
May 19, 2021 3.760 3.760 3.660 3.700 6,900 -0.10(-2.63%)
May 18, 2021 3.650 3.800 3.650 3.800 5,500 +0.20(+5.56%)
May 17, 2021 3.550 3.650 3.550 3.600 13,456 +0.01(+0.28%)
May 14, 2021 3.600 3.610 3.550 3.590 11,435 -0.08(-2.18%)
May 13, 2021 3.900 3.940 3.550 3.670 32,300 -0.21(-5.41%)
May 12, 2021 4.000 4.010 3.870 3.880 28,051 -0.17(-4.20%)
May 11, 2021 4.140 4.200 3.960 4.050 15,402 -0.20(-4.71%)
May 10, 2021 4.400 4.400 4.180 4.250 6,300 -0.10(-2.30%)
May 07, 2021 4.450 4.460 4.240 4.350 16,510 -0.06(-1.36%)
May 06, 2021 4.400 4.500 4.390 4.410 10,170 +0.06(+1.38%)
May 05, 2021 4.710 4.710 4.350 4.350 5,700 -0.40(-8.42%)
May 04, 2021 4.900 4.900 4.750 4.750 3,350 -0.15(-3.06%)
May 03, 2021 4.940 4.940 4.800 4.900 5,600 -0.05(-1.01%)
Apr 30, 2021 4.500 4.950 4.500 4.950 17,850 +0.46(+10.24%)
Apr 29, 2021 4.130 4.490 4.130 4.490 17,000 +0.34(+8.19%)
Apr 28, 2021 4.200 4.200 4.140 4.150 2,500 +0.00(+0.00%)
Apr 27, 2021 4.090 4.150 4.090 4.150 2,630 +0.16(+4.01%)
Apr 26, 2021 4.210 4.220 3.960 3.990 24,972 -0.21(-5.00%)
Apr 23, 2021 4.210 4.350 4.200 4.200 3,600 +0.05(+1.20%)
Apr 22, 2021 4.250 4.250 4.100 4.150 4,510 -0.10(-2.35%)
Apr 21, 2021 4.300 4.300 4.250 4.250 1,943 -0.01(-0.23%)
Apr 20, 2021 4.300 4.300 4.260 4.260 723 +0.00(+0.00%)
Apr 19, 2021 4.450 4.490 4.260 4.260 6,600 -0.16(-3.62%)
Apr 16, 2021 4.300 4.420 4.260 4.420 11,900 +0.15(+3.51%)
Apr 15, 2021 4.300 4.300 4.270 4.270 6,000 -0.03(-0.70%)
Apr 14, 2021 4.400 4.400 4.260 4.300 7,331 -0.10(-2.27%)
Apr 13, 2021 4.400 4.400 4.290 4.400 4,750 +0.05(+1.15%)
Apr 12, 2021 4.500 4.500 4.350 4.350 6,341 -0.19(-4.19%)
Apr 09, 2021 4.630 4.630 4.530 4.540 8,400 -0.05(-1.09%)
Apr 08, 2021 4.410 4.590 4.410 4.590 8,600 +0.04(+0.88%)
Apr 07, 2021 4.700 4.700 4.550 4.550 3,300 -0.15(-3.19%)
Apr 06, 2021 4.950 5.200 4.690 4.700 16,400 -0.05(-1.05%)
Apr 05, 2021 4.550 4.850 4.550 4.750 30,729 +0.22(+4.86%)
Apr 01, 2021 4.530 4.530 4.530 0 +0.13(+2.95%)
Mar 31, 2021 4.210 4.430 4.190 4.400 23,900 +0.22(+5.26%)
Mar 30, 2021 4.400 4.400 4.080 4.180 37,536 -0.23(-5.22%)
Mar 29, 2021 4.770 4.770 4.270 4.410 27,790 -0.24(-5.16%)
Mar 26, 2021 5.050 5.050 4.640 4.650 16,250 -0.40(-7.92%)
Mar 25, 2021 5.200 5.250 4.710 5.050 30,150 -0.10(-1.94%)
Mar 24, 2021 5.580 5.580 5.090 5.150 42,744 -0.55(-9.65%)
Mar 23, 2021 5.400 5.700 5.400 5.700 15,000 +0.30(+5.56%)
Mar 22, 2021 5.300 5.790 5.200 5.400 34,920 +0.19(+3.65%)
Mar 19, 2021 5.450 5.500 5.210 5.210 16,183 -0.14(-2.62%)
Mar 18, 2021 5.470 5.800 5.200 5.350 21,964 -0.01(-0.19%)
Mar 17, 2021 4.930 5.360 4.890 5.360 13,805 +0.46(+9.39%)
Mar 16, 2021 4.950 5.010 4.900 4.900 20,262 -0.03(-0.61%)
Mar 15, 2021 5.000 5.000 4.810 4.930 14,100 -0.10(-1.99%)
Mar 12, 2021 4.980 5.030 4.890 5.030 21,621 +0.23(+4.79%)
Mar 11, 2021 4.790 4.850 4.700 4.800 4,700 +0.04(+0.84%)
Mar 10, 2021 4.450 4.770 4.400 4.760 23,700 +0.27(+6.01%)
Mar 09, 2021 4.450 4.550 4.400 4.490 5,600 +0.09(+2.05%)
Mar 08, 2021 4.350 4.400 4.350 4.400 1,300 +0.05(+1.15%)
Mar 05, 2021 4.530 4.530 4.300 4.350 7,500 -0.30(-6.45%)
Mar 04, 2021 4.850 4.850 4.650 4.650 2,300 -0.24(-4.91%)
Mar 03, 2021 4.780 4.890 4.780 4.890 1,400 +0.02(+0.41%)
Mar 02, 2021 4.800 4.900 4.800 4.870 10,400 +0.10(+2.10%)
Mar 01, 2021 4.770 4.770 4.750 4.770 2,900 +0.02(+0.42%)
Feb 26, 2021 4.650 4.750 4.650 4.750 2,000 +0.10(+2.15%)
Feb 25, 2021 4.800 4.800 4.410 4.650 7,000 -0.20(-4.12%)
Feb 24, 2021 4.890 4.930 4.850 4.850 3,500 -0.02(-0.41%)
Feb 23, 2021 4.920 5.000 4.870 4.870 7,800 -0.09(-1.81%)
Feb 22, 2021 4.910 5.010 4.910 4.960 10,700 +0.06(+1.22%)
Feb 19, 2021 5.010 5.100 4.900 4.900 5,849 -0.11(-2.20%)
Feb 18, 2021 4.950 5.010 4.950 5.010 6,600 +0.11(+2.24%)
Feb 17, 2021 4.950 5.000 4.900 4.900 5,940 -0.05(-1.01%)
Feb 16, 2021 5.000 5.100 4.790 4.950 11,000 +0.10(+2.06%)
Feb 12, 2021 4.850 4.850 4.850 0 +0.10(+2.11%)
Feb 11, 2021 5.410 5.410 4.750 4.750 6,874 -0.13(-2.66%)
Feb 10, 2021 4.890 4.900 4.240 4.880 8,667 +0.19(+4.05%)
Feb 09, 2021 4.490 4.690 4.250 4.690 7,400 +0.19(+4.22%)
Feb 08, 2021 4.700 4.700 4.500 4.500 3,030 -0.38(-7.79%)
Feb 05, 2021 5.460 5.460 4.800 4.880 1,100 -0.10(-2.01%)
Feb 04, 2021 4.900 5.000 4.810 4.980 7,800 -0.02(-0.40%)
Feb 03, 2021 5.080 5.140 5.000 5.000 6,300 -0.17(-3.29%)
Feb 02, 2021 5.290 5.350 5.170 5.170 8,900 -0.11(-2.08%)
Feb 01, 2021 5.250 5.280 5.240 5.280 2,200 +0.28(+5.60%)
Jan 29, 2021 4.800 5.000 4.800 5.000 8,350 +0.00(+0.00%)
Jan 28, 2021 4.730 5.100 4.590 5.000 17,637 +0.63(+14.42%)
Jan 27, 2021 4.150 4.370 3.870 4.370 22,380 +0.42(+10.63%)
Jan 26, 2021 3.920 3.950 3.700 3.950 6,010 -0.04(-1.00%)
Jan 25, 2021 3.650 3.990 3.650 3.990 9,600 +0.39(+10.83%)
Jan 22, 2021 3.710 3.710 3.500 3.600 20,738 -0.15(-4.00%)
Jan 21, 2021 4.300 4.300 3.490 3.750 45,080 -0.71(-15.92%)
Jan 19, 2021 4.460 4.460 4.460 0 -0.09(-1.98%)
Jan 18, 2021 4.640 4.640 4.540 4.550 580 -0.05(-1.09%)
Jan 15, 2021 4.600 4.620 4.600 4.600 1,775 +0.06(+1.32%)
Jan 14, 2021 4.840 4.840 4.360 4.540 9,500 +0.02(+0.44%)
Jan 13, 2021 4.330 4.520 4.330 4.520 5,317 +0.34(+8.13%)
Jan 12, 2021 4.340 4.340 4.180 4.180 425 -0.07(-1.65%)
Jan 11, 2021 4.320 4.430 4.250 4.250 5,575 -0.07(-1.62%)
Jan 08, 2021 4.040 4.320 3.980 4.320 9,000 +0.32(+8.00%)
Jan 07, 2021 3.990 4.100 3.940 4.000 16,365 +0.00(+0.00%)
Jan 06, 2021 3.780 4.000 3.780 4.000 4,800 +0.34(+9.29%)
Jan 05, 2021 3.700 3.840 3.660 3.660 3,500 -0.11(-2.92%)
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.