Skip to main content

Ifabric Corp (TSX: IFA )

1.390 +0.070 (+5.30%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 04, 2020 5.470 5.470 5.250 5.300 2,300 +0.04(+0.76%)
Jul 31, 2020 5.260 5.260 5.260 0 -0.05(-0.94%)
Jul 30, 2020 5.170 5.310 5.000 5.310 7,125 +0.14(+2.71%)
Jul 29, 2020 5.210 5.330 5.020 5.170 7,700 -0.35(-6.34%)
Jul 28, 2020 5.660 5.660 5.370 5.520 3,750 -0.14(-2.47%)
Jul 27, 2020 5.570 5.720 5.570 5.660 5,700 +0.00(+0.00%)
Jul 24, 2020 5.370 5.660 5.300 5.660 3,843 +0.33(+6.19%)
Jul 23, 2020 5.500 5.500 5.330 5.330 2,500 -0.15(-2.74%)
Jul 22, 2020 5.270 5.500 5.270 5.480 11,905 +0.24(+4.58%)
Jul 21, 2020 5.000 5.260 4.820 5.240 11,950 +0.12(+2.34%)
Jul 20, 2020 5.160 5.290 5.050 5.120 8,534 -0.17(-3.21%)
Jul 17, 2020 5.500 5.500 5.280 5.290 7,958 -0.15(-2.76%)
Jul 16, 2020 5.400 5.500 5.150 5.440 13,471 +0.14(+2.64%)
Jul 15, 2020 5.180 5.300 5.180 5.300 1,400 +0.13(+2.51%)
Jul 14, 2020 5.150 5.180 4.880 5.170 2,920 -0.12(-2.27%)
Jul 13, 2020 5.960 5.960 5.200 5.290 13,277 -0.37(-6.54%)
Jul 10, 2020 5.080 5.730 5.080 5.660 10,219 +0.58(+11.42%)
Jul 09, 2020 4.650 5.260 4.650 5.080 9,863 +0.30(+6.28%)
Jul 08, 2020 4.790 4.890 4.700 4.780 21,900 -0.04(-0.83%)
Jul 07, 2020 5.020 5.050 4.800 4.820 39,784 -0.43(-8.19%)
Jul 06, 2020 5.750 6.000 5.250 5.250 13,649 -0.38(-6.75%)
Jul 03, 2020 5.700 5.720 5.470 5.630 10,308 -0.20(-3.43%)
Jul 02, 2020 6.000 6.040 5.670 5.830 30,347 -0.22(-3.64%)
Jun 30, 2020 6.050 6.050 6.050 0 -0.06(-0.98%)
Jun 29, 2020 6.210 6.400 6.100 6.110 17,352 -0.34(-5.27%)
Jun 26, 2020 6.480 6.660 6.410 6.450 22,458 -0.19(-2.86%)
Jun 25, 2020 6.610 7.000 6.360 6.640 15,902 -0.33(-4.73%)
Jun 24, 2020 7.250 7.250 6.780 6.970 5,675 -0.28(-3.86%)
Jun 23, 2020 7.120 7.360 6.530 7.250 19,691 +0.05(+0.69%)
Jun 22, 2020 7.100 7.300 7.100 7.200 9,352 +0.16(+2.27%)
Jun 19, 2020 7.310 7.370 7.020 7.040 21,570 -0.29(-3.96%)
Jun 18, 2020 7.080 7.340 6.910 7.330 19,705 +0.26(+3.68%)
Jun 17, 2020 7.440 7.570 6.750 7.070 28,092 -0.23(-3.15%)
Jun 16, 2020 7.000 7.870 6.940 7.300 107,028 +0.85(+13.18%)
Jun 15, 2020 5.740 6.570 5.740 6.450 52,280 +0.80(+14.16%)
Jun 12, 2020 5.170 5.900 5.170 5.650 65,009 +0.64(+12.77%)
Jun 11, 2020 4.960 5.300 4.960 5.010 18,705 +0.03(+0.60%)
Jun 10, 2020 4.910 4.980 4.900 4.980 6,600 +0.02(+0.40%)
Jun 09, 2020 4.530 4.980 4.530 4.960 10,050 +0.34(+7.36%)
Jun 08, 2020 4.920 4.950 4.500 4.620 17,297 -0.31(-6.29%)
Jun 05, 2020 5.060 5.070 4.730 4.930 7,672 -0.14(-2.76%)
Jun 04, 2020 5.050 5.130 5.000 5.070 17,684 +0.14(+2.84%)
Jun 03, 2020 4.250 5.050 3.810 4.930 23,107 +0.33(+7.17%)
Jun 02, 2020 5.400 5.400 4.480 4.600 44,914 -0.80(-14.81%)
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.