Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ifabric Corp (TSX: IFA )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.620 0 -0.03(-1.82%)
Jun 29, 2022 1.650 1.650 1.650 1.650 129 +0.01(+0.61%)
Jun 28, 2022 1.660 1.660 1.640 1.640 1,800 -0.04(-2.38%)
Jun 27, 2022 1.650 1.680 1.650 1.680 1,900 +0.02(+1.20%)
Jun 24, 2022 1.660 1.660 1.660 1.660 100 -0.02(-1.19%)
Jun 23, 2022 1.700 1.700 1.680 1.680 700 +0.03(+1.82%)
Jun 21, 2022 1.650 0 -0.05(-2.94%)
Jun 20, 2022 1.700 1.700 1.700 1.700 671 +0.00(+0.00%)
Jun 17, 2022 1.700 1.700 1.700 1.700 100 -0.05(-2.86%)
Jun 16, 2022 1.850 1.850 1.750 1.750 2,900 -0.11(-5.91%)
Jun 15, 2022 1.860 1.860 1.860 1.860 100 +0.00(+0.00%)
Jun 14, 2022 1.860 1.860 1.860 1.860 300 +0.01(+0.54%)
Jun 13, 2022 1.910 1.910 1.850 1.850 1,100 -0.05(-2.63%)
Jun 10, 2022 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Jun 09, 2022 1.950 1.950 1.900 1.900 1,700 -0.05(-2.56%)
Jun 08, 2022 1.990 1.990 1.950 1.950 300 -0.04(-2.01%)
Jun 06, 2022 1.990 50 -0.01(-0.50%)
Jun 02, 2022 2.000 0 +0.05(+2.56%)
Jun 01, 2022 1.950 1.950 1.950 1.950 6,201 -0.05(-2.50%)
May 31, 2022 1.800 2.060 1.800 2.000 5,450 +0.24(+13.64%)
May 30, 2022 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
May 27, 2022 1.800 1.800 1.790 1.790 500 -0.01(-0.56%)
May 26, 2022 1.800 1.800 1.800 1.800 3,050 +0.00(+0.00%)
May 24, 2022 1.800 75 -0.05(-2.70%)
May 20, 2022 1.850 0 +0.00(+0.00%)
May 19, 2022 1.800 1.850 1.800 1.850 5,940 +0.05(+2.78%)
May 18, 2022 1.800 1.800 1.800 1.800 500 -0.05(-2.70%)
May 17, 2022 1.800 1.850 1.800 1.850 7,400 +0.00(+0.00%)
May 16, 2022 2.000 2.000 1.850 1.850 3,300 -0.15(-7.50%)
May 13, 2022 2.100 2.100 1.950 2.000 3,905 -0.10(-4.76%)
May 12, 2022 2.100 2.100 2.040 2.100 4,625 +0.00(+0.00%)
May 11, 2022 2.150 2.150 2.100 2.100 736 -0.05(-2.33%)
May 10, 2022 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
May 09, 2022 2.200 2.300 2.100 2.100 2,716 -0.05(-2.33%)
May 06, 2022 1.900 2.150 1.900 2.150 9,931 +0.21(+10.82%)
May 05, 2022 1.950 1.950 1.780 1.940 9,500 -0.01(-0.51%)
May 04, 2022 2.000 2.000 1.950 1.950 2,414 -0.08(-3.94%)
May 03, 2022 2.150 2.150 2.030 2.030 9,000 -0.12(-5.58%)
May 02, 2022 2.200 2.200 2.150 2.150 560 -0.05(-2.27%)
Apr 29, 2022 2.250 2.250 2.200 2.200 3,300 -0.05(-2.22%)
Apr 28, 2022 2.200 2.250 2.200 2.250 4,500 +0.05(+2.27%)
Apr 27, 2022 2.300 2.300 2.190 2.200 7,100 -0.14(-5.98%)
Apr 26, 2022 2.310 2.340 2.310 2.340 1,200 +0.03(+1.30%)
Apr 25, 2022 2.400 2.400 2.260 2.310 3,869 -0.09(-3.75%)
Apr 22, 2022 2.800 2.800 2.370 2.400 23,100 -0.30(-11.11%)
Apr 21, 2022 2.550 2.700 2.550 2.700 11,000 -0.20(-6.90%)
Apr 20, 2022 3.050 3.050 2.750 2.900 5,950 -0.15(-4.92%)
Apr 19, 2022 3.050 3.100 3.050 3.050 600 +0.05(+1.67%)
Apr 18, 2022 3.150 3.150 3.000 3.000 1,400 -0.20(-6.25%)
Apr 13, 2022 3.200 0 +0.00(+0.00%)
Apr 12, 2022 3.150 3.200 3.150 3.200 3,400 +0.05(+1.59%)
Apr 11, 2022 3.100 3.150 3.090 3.150 6,500 +0.05(+1.61%)
Apr 08, 2022 3.100 3.100 3.100 3.100 800 +0.00(+0.00%)
Apr 07, 2022 3.050 3.100 3.050 3.100 2,200 +0.10(+3.33%)
Apr 06, 2022 3.100 3.120 3.000 3.000 900 -0.10(-3.23%)
Apr 04, 2022 3.100 0 +0.00(+0.00%)
Apr 01, 2022 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Mar 31, 2022 3.150 3.150 3.100 3.100 4,100 -0.05(-1.59%)
Mar 30, 2022 3.150 3.150 3.150 3.150 2,200 +0.00(+0.00%)
Mar 29, 2022 3.200 3.200 3.150 3.150 3,600 -0.10(-3.08%)
Mar 28, 2022 3.300 3.350 3.250 3.250 9,200 -0.05(-1.52%)
Mar 25, 2022 3.310 3.380 3.300 3.300 9,350 +0.05(+1.54%)
Mar 24, 2022 3.300 3.300 3.250 3.250 4,000 +0.00(+0.00%)
Mar 23, 2022 3.200 3.360 3.200 3.250 17,852 +0.05(+1.56%)
Mar 22, 2022 2.960 3.210 2.950 3.200 8,844 +0.20(+6.67%)
Mar 21, 2022 2.960 3.050 2.950 3.000 5,600 +0.00(+0.00%)
Mar 18, 2022 3.000 3.000 3.000 3.000 4,700 +0.05(+1.69%)
Mar 16, 2022 2.950 0 -0.08(-2.64%)
Mar 14, 2022 3.030 0 +0.08(+2.71%)
Mar 11, 2022 2.950 2.950 2.950 2.950 700 -0.10(-3.28%)
Mar 10, 2022 3.000 3.050 2.950 3.050 2,800 -0.05(-1.61%)
Mar 09, 2022 2.950 3.100 2.950 3.100 5,100 +0.20(+6.90%)
Mar 08, 2022 3.050 3.050 2.760 2.900 1,800 -0.19(-6.15%)
Mar 07, 2022 3.200 3.200 3.090 3.090 1,107 -0.06(-1.90%)
Mar 04, 2022 3.150 3.150 3.150 3.150 202 +0.00(+0.00%)
Mar 03, 2022 3.150 3.150 3.150 3.150 275 +0.00(+0.00%)
Mar 02, 2022 3.150 3.160 3.140 3.150 3,199 +0.05(+1.61%)
Mar 01, 2022 3.150 3.150 3.100 3.100 2,500 -0.05(-1.59%)
Feb 28, 2022 3.050 3.160 3.050 3.150 6,412 +0.10(+3.28%)
Feb 25, 2022 3.250 3.260 3.050 3.050 8,535 -0.20(-6.15%)
Feb 24, 2022 3.250 3.250 3.250 3.250 3,836 -0.03(-0.91%)
Feb 23, 2022 3.230 3.280 3.230 3.280 3,600 +0.04(+1.23%)
Feb 22, 2022 3.200 3.240 3.200 3.240 5,811 +0.04(+1.25%)
Feb 18, 2022 3.200 0 +0.05(+1.59%)
Feb 17, 2022 3.200 3.200 3.150 3.150 603 +0.00(+0.00%)
Feb 16, 2022 3.300 3.300 3.100 3.150 9,425 -0.15(-4.55%)
Feb 15, 2022 3.300 3.300 3.300 3.300 400 +0.05(+1.54%)
Feb 14, 2022 3.300 3.300 3.210 3.250 3,100 -0.05(-1.52%)
Feb 11, 2022 3.450 3.450 3.290 3.300 1,300 -0.10(-2.94%)
Feb 10, 2022 3.400 3.450 3.400 3.400 14,800 +0.00(+0.00%)
Feb 09, 2022 3.500 3.600 3.400 3.400 14,300 -0.10(-2.86%)
Feb 08, 2022 3.450 3.600 3.450 3.500 8,551 +0.05(+1.45%)
Feb 07, 2022 3.450 3.450 3.440 3.450 2,500 +0.05(+1.47%)
Feb 04, 2022 3.400 3.400 3.400 3.400 231 +0.00(+0.00%)
Feb 03, 2022 3.300 3.450 3.400 10,258 +0.10(+3.03%)
Feb 02, 2022 3.270 3.300 3.220 3.300 4,300 +0.05(+1.54%)
Feb 01, 2022 3.240 3.250 3.240 3.250 3,708 +0.09(+2.85%)
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%)
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%)
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.