Ifabric Corp (TSX: IFA )

2.550 CAD -0.050 (-1.92%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.