Skip to main content

Ifabric Corp (TSX: IFA )

1.400 +0.010 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 3.780 3.950 3.550 3.770 16,400 -0.13(-3.33%)
Dec 31, 2020 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 30, 2020 3.950 3.950 3.950 3.950 1,200 -0.15(-3.66%)
Dec 29, 2020 4.100 4.100 4.100 4.100 1,100 +0.00(+0.00%)
Dec 24, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 23, 2020 4.100 4.200 4.100 4.100 2,900 +0.00(+0.00%)
Dec 22, 2020 4.090 4.100 4.090 4.100 8,500 +0.20(+5.13%)
Dec 21, 2020 4.180 4.180 3.900 3.900 5,800 -0.28(-6.70%)
Dec 18, 2020 4.000 4.200 4.000 4.180 9,269 +0.21(+5.29%)
Dec 17, 2020 4.050 4.050 3.960 3.970 1,730 -0.13(-3.17%)
Dec 16, 2020 4.050 4.110 4.000 4.100 11,210 +0.15(+3.80%)
Dec 15, 2020 3.920 3.950 3.900 3.950 1,200 -0.10(-2.47%)
Dec 14, 2020 4.040 4.150 4.040 4.050 5,900 +0.00(+0.00%)
Dec 11, 2020 4.000 4.090 4.000 4.050 1,175 +0.05(+1.25%)
Dec 10, 2020 4.100 4.100 4.000 4.000 6,500 -0.10(-2.44%)
Dec 09, 2020 4.030 4.110 4.000 4.100 4,300 +0.10(+2.50%)
Dec 08, 2020 4.140 4.150 4.000 4.000 2,000 -0.01(-0.25%)
Dec 07, 2020 4.200 4.200 4.010 4.010 1,414 -0.19(-4.52%)
Dec 04, 2020 4.050 4.200 4.000 4.200 5,090 +0.13(+3.19%)
Dec 03, 2020 3.710 4.120 3.700 4.070 14,650 +0.35(+9.41%)
Dec 02, 2020 3.650 3.760 3.650 3.720 2,700 +0.03(+0.81%)
Dec 01, 2020 3.770 3.770 3.690 3.690 1,000 -0.12(-3.15%)
Nov 30, 2020 3.750 3.920 3.750 3.810 2,940 +0.16(+4.38%)
Nov 27, 2020 3.650 3.650 3.650 3.650 1,100 +0.05(+1.39%)
Nov 26, 2020 3.510 3.600 3.510 3.600 2,678 +0.09(+2.56%)
Nov 25, 2020 3.640 3.640 3.510 3.510 6,000 -0.13(-3.57%)
Nov 24, 2020 3.650 3.670 3.630 3.640 6,268 +0.00(+0.00%)
Nov 23, 2020 3.750 3.970 3.640 3.640 1,900 -0.02(-0.55%)
Nov 20, 2020 3.740 3.810 3.660 3.660 6,283 +0.07(+1.95%)
Nov 19, 2020 3.760 3.770 3.580 3.590 9,700 -0.21(-5.53%)
Nov 18, 2020 3.770 3.800 3.770 3.800 1,500 -0.06(-1.55%)
Nov 17, 2020 3.880 3.880 3.570 3.860 5,801 -0.08(-2.03%)
Nov 16, 2020 3.990 4.000 3.880 3.940 2,348 -0.01(-0.25%)
Nov 13, 2020 3.980 3.980 3.950 3.950 500 +0.00(+0.00%)
Nov 12, 2020 3.950 3.950 3.950 3.950 800 -0.05(-1.25%)
Nov 11, 2020 3.900 4.000 3.900 4.000 6,100 +0.15(+3.90%)
Nov 10, 2020 3.980 3.990 3.520 3.850 7,065 -0.20(-4.94%)
Nov 09, 2020 3.410 4.050 3.400 4.050 15,523 +0.00(+0.00%)
Nov 06, 2020 4.280 4.280 3.670 4.050 1,600 -0.05(-1.22%)
Nov 05, 2020 4.200 4.200 3.910 4.100 5,250 -0.10(-2.38%)
Nov 04, 2020 4.250 4.340 4.000 4.200 10,250 +0.03(+0.72%)
Nov 03, 2020 4.460 4.460 4.170 4.170 3,270 -0.13(-3.02%)
Nov 02, 2020 3.690 4.460 3.500 4.300 16,968 +0.81(+23.21%)
Oct 30, 2020 3.500 3.500 3.480 3.490 300 +0.11(+3.25%)
Oct 29, 2020 3.350 3.380 3.350 3.380 3,350 -0.06(-1.74%)
Oct 28, 2020 3.600 3.600 3.430 3.440 6,000 -0.14(-3.91%)
Oct 26, 2020 3.580 3.580 3.580 0 -0.17(-4.53%)
Oct 23, 2020 3.750 3.750 3.750 3.750 528 +0.00(+0.00%)
Oct 21, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Oct 20, 2020 3.780 3.850 3.780 3.800 1,800 +0.01(+0.26%)
Oct 19, 2020 3.900 3.900 3.790 3.790 3,900 +0.04(+1.07%)
Oct 16, 2020 3.760 3.870 3.750 3.750 4,320 -0.21(-5.30%)
Oct 15, 2020 4.000 4.000 3.960 3.960 2,700 -0.03(-0.75%)
Oct 14, 2020 4.200 4.200 3.990 3.990 1,350 -0.11(-2.68%)
Oct 13, 2020 4.120 4.150 4.100 4.100 1,701 -0.05(-1.20%)
Oct 09, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Oct 08, 2020 4.100 4.150 4.000 4.050 4,359 -0.05(-1.22%)
Oct 07, 2020 4.150 4.180 4.000 4.100 7,030 -0.14(-3.30%)
Oct 06, 2020 4.270 4.470 4.240 4.240 6,119 +0.02(+0.47%)
Oct 05, 2020 4.190 4.220 4.190 4.220 1,400 +0.17(+4.20%)
Oct 02, 2020 4.050 4.190 4.050 4.050 2,850 +0.00(+0.00%)
Oct 01, 2020 4.060 4.060 4.050 4.050 1,200 -0.05(-1.22%)
Sep 29, 2020 4.100 4.100 4.100 0 -0.10(-2.38%)
Sep 28, 2020 4.250 4.250 4.170 4.200 4,600 +0.03(+0.72%)
Sep 25, 2020 4.150 4.170 4.030 4.170 1,300 -0.06(-1.42%)
Sep 24, 2020 4.160 4.230 4.150 4.230 1,700 +0.04(+0.95%)
Sep 23, 2020 4.210 4.240 4.190 4.190 1,100 -0.11(-2.56%)
Sep 22, 2020 3.970 4.360 3.970 4.300 7,600 +0.35(+8.86%)
Sep 21, 2020 3.760 3.950 3.760 3.950 1,700 +0.15(+3.95%)
Sep 18, 2020 3.850 3.940 3.690 3.800 12,400 -0.05(-1.30%)
Sep 17, 2020 4.060 4.060 3.850 3.850 6,618 -0.20(-4.94%)
Sep 16, 2020 3.970 4.150 3.970 4.050 7,202 +0.05(+1.25%)
Sep 15, 2020 4.170 4.250 3.170 4.000 14,830 -0.39(-8.88%)
Sep 14, 2020 4.600 4.680 4.340 4.390 10,180 -0.51(-10.41%)
Sep 11, 2020 4.900 4.900 4.740 4.900 3,102 +0.00(+0.00%)
Sep 10, 2020 4.800 4.900 4.800 4.900 2,800 +0.07(+1.45%)
Sep 09, 2020 4.830 4.830 4.830 4.830 100 +0.03(+0.63%)
Sep 08, 2020 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Sep 04, 2020 4.800 4.800 4.800 0 +0.03(+0.63%)
Sep 03, 2020 5.010 5.100 4.770 4.770 5,705 -0.26(-5.17%)
Sep 02, 2020 5.150 5.240 5.030 5.030 3,470 -0.07(-1.37%)
Sep 01, 2020 4.960 5.120 4.960 5.100 8,500 +0.21(+4.29%)
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%)
Jun 01, 2020 5.680 5.770 5.400 5.400 34,670 -0.20(-3.57%)
May 29, 2020 5.310 5.790 5.200 5.600 64,739 +0.55(+10.89%)
May 28, 2020 4.440 5.300 4.410 5.050 101,398 +0.66(+15.03%)
May 27, 2020 3.790 4.390 3.750 4.390 89,705 +0.79(+21.94%)
May 26, 2020 3.390 3.600 3.370 3.600 28,994 +0.30(+9.09%)
May 25, 2020 3.160 3.300 3.160 3.300 9,829 -0.17(-4.90%)
May 22, 2020 3.520 3.520 3.000 3.470 33,108 -0.13(-3.61%)
May 21, 2020 3.600 3.600 3.600 3.600 2,100 -0.09(-2.44%)
May 20, 2020 3.760 3.760 3.670 3.690 8,786 +0.01(+0.27%)
May 19, 2020 3.800 3.800 3.680 3.680 7,640 -0.11(-2.90%)
May 15, 2020 3.790 3.790 3.790 0 +0.02(+0.53%)
May 14, 2020 3.790 3.950 3.750 3.770 66,244 +0.11(+3.01%)
May 13, 2020 3.840 3.850 3.610 3.660 33,188 +0.06(+1.67%)
May 12, 2020 3.350 3.870 3.350 3.600 52,429 +0.29(+8.76%)
May 11, 2020 2.800 3.750 2.800 3.310 103,251 +0.51(+18.21%)
May 08, 2020 2.820 2.820 2.750 2.800 2,900 -0.05(-1.75%)
May 07, 2020 2.840 2.900 2.750 2.850 11,840 +0.24(+9.20%)
May 06, 2020 2.900 2.900 2.460 2.610 13,435 -0.28(-9.69%)
May 05, 2020 2.910 2.910 2.890 2.890 4,440 -0.06(-2.03%)
May 04, 2020 2.890 2.950 2.890 2.950 3,300 +0.01(+0.34%)
May 01, 2020 2.890 2.940 2.890 2.940 5,659 +0.04(+1.38%)
Apr 30, 2020 2.850 2.900 2.850 2.900 10,650 +0.10(+3.57%)
Apr 29, 2020 2.820 2.820 2.800 2.800 2,600 -0.05(-1.75%)
Apr 28, 2020 2.830 2.850 2.830 2.850 2,605 -0.02(-0.70%)
Apr 27, 2020 2.940 2.950 2.680 2.870 19,579 -0.10(-3.37%)
Apr 24, 2020 2.890 2.980 2.860 2.970 11,842 +0.11(+3.85%)
Apr 23, 2020 2.790 2.990 2.790 2.860 20,184 +0.06(+2.14%)
Apr 22, 2020 2.700 2.800 2.700 2.800 4,700 +0.10(+3.70%)
Apr 21, 2020 2.800 2.800 2.700 2.700 14,250 -0.14(-4.93%)
Apr 20, 2020 2.890 2.890 2.800 2.840 11,990 +0.01(+0.35%)
Apr 17, 2020 2.840 2.950 2.830 2.830 20,280 +0.07(+2.54%)
Apr 16, 2020 2.860 2.900 2.760 2.760 9,275 -0.03(-1.08%)
Apr 15, 2020 2.710 2.790 2.710 2.790 700 -0.11(-3.79%)
Apr 14, 2020 2.880 2.900 2.670 2.900 12,650 +0.16(+5.84%)
Apr 13, 2020 2.860 2.900 2.700 2.740 15,650 -0.05(-1.79%)
Apr 09, 2020 2.790 2.790 2.790 0 +0.26(+10.28%)
Apr 08, 2020 2.290 2.550 2.290 2.530 16,112 +0.47(+22.82%)
Apr 07, 2020 2.730 2.750 2.060 2.060 29,635 -0.64(-23.70%)
Apr 06, 2020 2.750 3.100 2.660 2.700 43,649 +0.05(+1.89%)
Apr 03, 2020 3.430 3.940 2.650 2.650 85,944 -0.35(-11.67%)
Apr 02, 2020 1.800 3.010 1.800 3.000 124,635 +1.20(+66.67%)
Apr 01, 2020 1.570 1.870 1.570 1.800 24,550 +0.50(+38.46%)
Mar 31, 2020 1.170 1.300 1.170 1.300 7,954 +0.21(+19.27%)
Mar 27, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Mar 19, 2020 1.080 1.080 1.080 0 +0.18(+20.00%)
Mar 17, 2020 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Mar 16, 2020 0.8200 0.8200 0.8200 0.8200 890 -0.08(-8.89%)
Mar 11, 2020 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Mar 10, 2020 0.9200 0.9400 0.9000 0.9400 8,500 +0.04(+4.44%)
Mar 09, 2020 0.9200 1.100 0.9000 0.9000 12,554 -0.01(-1.10%)
Mar 06, 2020 1.100 1.100 0.9100 0.9100 5,299 -0.23(-20.18%)
Mar 05, 2020 1.200 1.200 1.140 1.140 1,200 -0.06(-5.00%)
Mar 04, 2020 1.000 1.200 1.000 1.200 24,294 +0.17(+16.50%)
Mar 02, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 28, 2020 1.040 1.040 1.030 1.030 2,400 -0.17(-14.17%)
Feb 27, 2020 1.210 1.210 1.200 1.200 2,100 -0.09(-6.98%)
Feb 26, 2020 1.290 1.290 1.290 12 +0.00(+0.00%)
Feb 25, 2020 1.290 1.290 1.290 1.290 100 +0.07(+5.74%)
Feb 21, 2020 1.220 1.220 1.220 0 -0.19(-13.48%)
Feb 20, 2020 1.410 1.410 1.410 1.410 100 -0.09(-6.00%)
Feb 18, 2020 1.500 1.500 1.500 0 -0.05(-3.23%)
Feb 14, 2020 1.550 1.550 1.550 0 +0.43(+38.39%)
Feb 13, 2020 1.120 1.120 1.120 1.120 823 +0.13(+13.13%)
Feb 07, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 06, 2020 0.9900 0.9900 0.9900 0.9900 1,000 +0.07(+7.61%)
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.