Ifabric Corp (TSX: IFA )

3.250 CAD -0.050 (-1.52%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

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