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

Ifabric Corp (TSX: IFA )

1.180 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 18, 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 (%)
Oct 31, 2018 1.760 1.760 1.700 1.700 3,000 -0.10(-5.56%)
Oct 30, 2018 1.870 1.870 1.800 1.800 1,800 -0.11(-5.76%)
Oct 29, 2018 1.700 1.970 1.700 1.910 3,415 -0.15(-7.28%)
Oct 26, 2018 2.060 2.060 2.060 2.060 100 -0.04(-1.90%)
Oct 25, 2018 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Oct 24, 2018 2.140 2.150 2.100 2.100 8,700 -0.08(-3.67%)
Oct 23, 2018 2.100 2.180 2.100 2.180 400 -0.05(-2.24%)
Oct 18, 2018 2.230 2.230 2.230 0 +0.05(+2.29%)
Oct 17, 2018 2.150 2.180 2.150 2.180 2,350 +0.01(+0.46%)
Oct 15, 2018 2.170 2.170 2.170 0 +0.12(+5.85%)
Oct 12, 2018 1.910 2.090 1.900 2.050 1,900 +0.05(+2.50%)
Oct 11, 2018 2.000 2.000 2.000 2.000 4,200 +0.00(+0.00%)
Oct 10, 2018 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 09, 2018 1.800 2.000 1.800 2.000 5,100 +0.16(+8.70%)
Oct 05, 2018 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 04, 2018 1.690 1.930 1.690 1.840 815 +0.16(+9.52%)
Oct 03, 2018 1.760 1.850 1.670 1.680 2,300 -0.17(-9.19%)
Oct 02, 2018 1.660 1.850 1.660 1.850 3,400 +0.00(+0.00%)
Oct 01, 2018 1.700 1.850 1.700 1.850 5,500 +0.05(+2.78%)
Sep 28, 2018 1.850 1.850 1.800 1.800 2,000 -0.01(-0.55%)
Sep 26, 2018 1.810 1.810 1.810 0 +0.05(+2.84%)
Sep 25, 2018 1.790 1.800 1.760 1.760 1,100 -0.04(-2.22%)
Sep 20, 2018 1.800 1.800 1.800 0 +0.04(+2.27%)
Sep 19, 2018 1.520 1.850 1.520 1.760 11,400 +0.26(+17.33%)
Sep 18, 2018 1.540 1.540 1.320 1.500 15,800 -0.10(-6.25%)
Sep 17, 2018 1.640 1.640 1.550 1.600 15,100 -0.04(-2.44%)
Sep 14, 2018 1.700 1.730 1.640 1.640 5,409 -0.07(-4.09%)
Sep 13, 2018 1.710 1.710 1.710 5 +0.00(+0.00%)
Sep 12, 2018 1.850 1.850 1.710 1.710 9,900 -0.02(-1.16%)
Sep 11, 2018 1.730 1.730 1.730 1.730 200 -0.17(-8.95%)
Sep 10, 2018 1.730 1.900 1.730 1.900 700 -0.09(-4.52%)
Sep 07, 2018 2.000 2.000 1.990 1.990 6,550 +0.00(+0.00%)
Sep 06, 2018 1.740 1.990 1.740 1.990 2,200 +0.19(+10.56%)
Sep 04, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 30, 2018 1.780 1.850 1.770 1.850 9,800 +0.00(+0.00%)
Aug 29, 2018 1.820 1.850 1.820 1.850 2,649 +0.03(+1.65%)
Aug 28, 2018 1.810 1.820 1.810 1.820 1,000 -0.01(-0.55%)
Aug 27, 2018 1.950 1.950 1.750 1.830 17,800 -0.15(-7.58%)
Aug 24, 2018 1.850 1.980 1.850 1.980 1,900 +0.03(+1.54%)
Aug 23, 2018 1.870 2.200 1.870 1.950 10,850 -0.05(-2.50%)
Aug 22, 2018 1.860 2.150 1.860 2.000 10,500 +0.00(+0.00%)
Aug 21, 2018 2.050 2.050 1.860 2.000 4,900 +0.00(+0.00%)
Aug 20, 2018 1.990 2.000 1.950 2.000 6,600 +0.05(+2.56%)
Aug 17, 2018 2.000 2.000 1.950 1.950 12,000 -0.05(-2.50%)
Aug 16, 2018 2.050 2.050 2.000 2.000 12,302 +0.00(+0.00%)
Aug 15, 2018 2.190 2.290 2.000 2.000 28,400 -0.35(-14.89%)
Aug 13, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 10, 2018 2.280 2.400 2.140 2.400 7,150 +0.06(+2.56%)
Aug 09, 2018 2.340 2.340 2.340 2.340 800 -0.06(-2.50%)
Aug 08, 2018 2.450 2.450 2.390 2.400 900 +0.14(+6.19%)
Aug 07, 2018 2.600 2.650 2.260 2.260 1,900 -0.44(-16.30%)
Aug 03, 2018 2.700 2.700 2.700 0 +0.15(+5.88%)
Aug 01, 2018 2.550 2.550 2.550 0 -0.02(-0.78%)
Jul 31, 2018 2.570 2.570 2.570 2.570 10,000 -0.09(-3.38%)
Jul 26, 2018 2.660 2.660 2.660 0 -0.09(-3.27%)
Jul 23, 2018 2.750 2.750 2.750 0 +0.15(+5.77%)
Jul 18, 2018 2.600 2.600 2.600 0 -0.15(-5.45%)
Jul 17, 2018 2.780 2.780 2.700 2.750 1,400 -0.05(-1.79%)
Jul 11, 2018 2.800 2.800 2.800 0 -0.09(-3.11%)
Jul 10, 2018 2.890 2.890 2.890 2.890 100 +0.09(+3.21%)
Jul 09, 2018 2.790 2.800 2.790 2.800 2,100 +0.05(+1.82%)
Jun 27, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 25, 2018 2.750 2.750 2.750 0 +0.02(+0.73%)
Jun 22, 2018 2.760 2.760 2.600 2.730 10,000 -0.04(-1.44%)
Jun 21, 2018 2.810 2.810 2.770 2.770 1,000 +0.05(+1.84%)
Jun 20, 2018 2.860 2.860 2.660 2.720 33,780 -0.22(-7.48%)
Jun 19, 2018 2.850 2.940 2.800 2.940 6,100 +0.14(+5.00%)
Jun 14, 2018 2.800 2.800 2.800 0 -0.10(-3.45%)
Jun 13, 2018 2.900 2.910 2.900 2.900 2,700 +0.00(+0.00%)
Jun 12, 2018 2.940 3.000 2.900 2.900 6,136 -0.01(-0.34%)
Jun 08, 2018 2.910 2.910 2.910 0 -0.01(-0.34%)
Jun 07, 2018 2.920 2.920 2.920 2.920 100 +0.01(+0.34%)
Jun 06, 2018 2.920 2.920 2.910 2.910 300 +0.00(+0.00%)
Jun 05, 2018 2.910 2.910 2.910 2.910 500 -0.01(-0.34%)
Jun 04, 2018 2.920 2.920 2.910 2.920 3,800 -0.07(-2.34%)
May 31, 2018 2.990 2.990 2.990 0 -0.01(-0.33%)
May 30, 2018 3.000 3.000 2.950 3.000 5,000 +0.04(+1.35%)
May 29, 2018 2.960 2.960 2.960 2.960 5,000 +0.01(+0.34%)
May 28, 2018 2.950 2.950 2.950 2.950 1,400 +0.05(+1.72%)
May 24, 2018 2.900 2.900 2.900 0 +0.09(+3.20%)
May 23, 2018 2.950 2.950 2.810 2.810 15,500 -0.18(-6.02%)
May 22, 2018 3.000 3.000 2.990 2.990 4,100 -0.11(-3.55%)
May 18, 2018 3.100 3.100 3.100 0 +0.10(+3.33%)
May 17, 2018 3.050 3.050 3.000 3.000 5,000 +0.00(+0.00%)
May 16, 2018 3.000 3.000 3.000 3.000 2,000 -0.10(-3.23%)
May 15, 2018 3.100 3.100 3.100 3.100 900 +0.00(+0.00%)
May 14, 2018 3.000 3.100 2.940 3.100 6,550 +0.10(+3.33%)
May 10, 2018 3.000 3.000 3.000 0 -0.02(-0.66%)
May 09, 2018 3.000 3.020 3.000 3.020 3,400 -0.07(-2.27%)
May 04, 2018 3.090 3.090 3.090 70 +0.04(+1.31%)
May 03, 2018 3.070 3.070 3.050 3.050 2,600 -0.02(-0.65%)
May 01, 2018 3.070 3.070 3.070 0 -0.08(-2.54%)
Apr 30, 2018 3.210 3.210 3.150 3.150 2,500 -0.14(-4.26%)
Apr 27, 2018 3.290 3.290 3.290 3.290 102 +0.00(+0.00%)
Apr 23, 2018 3.290 3.290 3.290 0 -0.01(-0.30%)
Apr 19, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 18, 2018 3.300 3.300 3.300 3.300 2,100 +0.10(+3.12%)
Apr 17, 2018 3.210 3.210 3.200 3.200 6,100 -0.11(-3.32%)
Apr 16, 2018 3.320 3.340 3.290 3.310 11,943 -0.04(-1.19%)
Apr 13, 2018 3.250 3.450 3.250 3.350 22,472 +0.10(+3.08%)
Apr 12, 2018 3.240 3.250 3.240 3.250 3,800 +0.01(+0.31%)
Apr 11, 2018 3.240 3.240 3.240 3.240 1,200 -0.01(-0.31%)
Apr 10, 2018 3.240 3.330 3.240 3.250 13,500 +0.00(+0.00%)
Apr 09, 2018 3.200 3.330 3.100 3.250 290,520 -0.05(-1.52%)
Apr 06, 2018 2.990 3.300 2.990 3.300 10,925 +0.40(+13.79%)
Apr 05, 2018 2.890 2.900 2.890 2.900 33,300 +0.01(+0.35%)
Apr 04, 2018 2.890 2.890 2.890 2.890 1,000 +0.00(+0.00%)
Apr 03, 2018 2.890 2.890 2.890 2.890 1,775 +0.00(+0.00%)
Mar 27, 2018 2.890 2.890 2.890 0 +0.00(+0.00%)
Mar 26, 2018 2.900 2.900 2.890 2.890 7,000 +0.02(+0.70%)
Mar 23, 2018 2.880 2.880 2.870 2.870 17,200 -0.03(-1.03%)
Mar 22, 2018 2.900 2.900 2.850 2.900 3,300 -0.09(-3.01%)
Mar 16, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
Mar 14, 2018 2.950 2.950 2.950 0 -0.05(-1.67%)
Mar 12, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 09, 2018 2.860 3.000 2.860 3.000 2,500 +0.00(+0.00%)
Mar 08, 2018 2.950 3.000 2.950 3.000 3,030 +0.05(+1.69%)
Mar 07, 2018 2.950 2.950 2.950 2.950 1,500 +0.05(+1.72%)
Mar 06, 2018 2.700 3.000 2.700 2.900 19,700 +0.07(+2.47%)
Mar 05, 2018 2.900 2.900 2.830 2.830 1,700 -0.17(-5.67%)
Mar 02, 2018 3.050 3.050 3.000 3.000 700 -0.05(-1.64%)
Mar 01, 2018 3.050 3.050 3.050 3.050 6,500 -0.13(-4.09%)
Feb 28, 2018 3.150 3.180 3.150 3.180 6,570 -0.02(-0.63%)
Feb 26, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 23, 2018 3.200 3.200 3.200 3.200 3,269 +0.13(+4.23%)
Feb 22, 2018 3.070 3.070 3.070 3.070 15,000 -0.08(-2.54%)
Feb 21, 2018 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Feb 20, 2018 3.200 3.200 3.150 3.150 3,900 +0.00(+0.00%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Feb 15, 2018 3.250 3.250 3.100 3.100 10,950 -0.24(-7.19%)
Feb 14, 2018 3.350 3.350 3.340 3.340 1,000 -0.16(-4.57%)
Feb 13, 2018 3.250 3.500 3.200 3.500 10,800 -0.02(-0.57%)
Feb 12, 2018 3.280 3.650 3.280 3.520 9,400 +0.42(+13.55%)
Feb 09, 2018 3.000 3.100 2.900 3.100 25,060 -0.11(-3.43%)
Feb 08, 2018 3.210 3.210 3.210 3.210 700 -0.03(-0.93%)
Feb 07, 2018 2.950 3.240 2.940 3.240 25,100 +0.27(+9.09%)
Feb 06, 2018 2.960 2.970 2.960 2.970 2,500 -0.02(-0.67%)
Feb 05, 2018 2.990 2.990 2.990 2.990 2,000 -0.03(-0.99%)
Feb 02, 2018 3.020 3.190 2.990 3.020 11,500 -0.17(-5.33%)
Feb 01, 2018 3.200 3.200 3.160 3.190 10,600 -0.05(-1.54%)
Jan 31, 2018 3.240 3.240 3.240 3.240 500 +0.04(+1.25%)
Jan 29, 2018 3.200 3.200 3.200 0 +0.05(+1.59%)
Jan 26, 2018 3.180 3.180 3.150 3.150 5,200 -0.10(-3.08%)
Jan 25, 2018 3.240 3.250 3.240 3.250 2,700 +0.07(+2.20%)
Jan 24, 2018 3.130 3.180 3.130 3.180 19,000 -0.07(-2.15%)
Jan 23, 2018 3.210 3.250 3.210 3.250 2,300 +0.01(+0.31%)
Jan 22, 2018 3.250 3.250 3.210 3.240 6,000 -0.03(-0.92%)
Jan 19, 2018 3.270 3.270 3.270 3.270 500 -0.03(-0.91%)
Jan 18, 2018 3.290 3.300 3.290 3.300 300 -0.05(-1.49%)
Jan 16, 2018 3.350 3.350 3.350 0 +0.05(+1.52%)
Jan 15, 2018 3.350 3.350 3.280 3.300 4,250 +0.00(+0.00%)
Jan 12, 2018 3.250 3.300 3.100 3.300 15,100 +0.05(+1.54%)
Jan 11, 2018 3.300 3.300 3.240 3.250 7,450 -0.34(-9.47%)
Jan 10, 2018 3.550 3.600 3.550 3.590 6,400 +0.14(+4.06%)
Jan 09, 2018 3.400 3.640 3.110 3.450 19,110 -0.07(-1.99%)
Jan 05, 2018 3.520 3.520 3.520 0 +0.00(+0.00%)
Jan 04, 2018 3.450 3.520 3.450 3.520 5,200 +0.07(+2.03%)
Jan 03, 2018 3.550 3.550 3.380 3.450 8,500 -0.13(-3.63%)
Jan 02, 2018 3.550 3.580 3.450 3.580 4,342 +0.03(+0.85%)
Dec 29, 2017 3.550 3.550 3.550 0 -0.03(-0.84%)
Dec 28, 2017 3.550 3.580 3.550 3.580 2,900 +0.03(+0.85%)
Dec 27, 2017 3.440 3.550 3.450 3.550 10,150 +0.10(+2.90%)
Dec 22, 2017 3.450 3.450 3.450 3.450 3,500 -0.05(-1.43%)
Dec 21, 2017 3.340 3.500 3.340 3.500 6,830 +0.35(+11.11%)
Dec 19, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 18, 2017 3.200 3.200 3.000 3.100 17,000 -0.20(-6.06%)
Dec 15, 2017 3.150 3.300 3.150 3.300 2,736 +0.16(+5.10%)
Dec 14, 2017 3.170 3.210 3.090 3.140 31,000 -0.26(-7.65%)
Dec 13, 2017 3.360 3.400 3.330 3.400 4,900 +0.00(+0.00%)
Dec 08, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 07, 2017 3.580 3.580 3.260 3.400 4,200 -0.05(-1.45%)
Dec 06, 2017 3.450 3.450 3.400 3.450 4,900 +0.00(+0.00%)
Dec 05, 2017 3.450 3.450 3.450 3.450 1,100 +0.00(+0.00%)
Dec 04, 2017 3.490 3.550 3.450 3.450 9,990 -0.05(-1.43%)
Dec 01, 2017 3.500 3.500 3.500 3.500 1,200 +0.00(+0.00%)
Nov 30, 2017 3.680 3.690 3.500 3.500 7,800 -0.10(-2.78%)
Nov 29, 2017 3.580 3.580 3.580 3.600 3,800 +0.05(+1.41%)
Nov 28, 2017 3.500 3.570 3.500 3.550 4,569 -0.16(-4.31%)
Nov 27, 2017 3.590 3.710 3.590 3.710 8,352 +0.16(+4.51%)
Nov 24, 2017 3.560 3.600 3.550 3.550 4,541 +0.00(+0.00%)
Nov 23, 2017 3.550 3.550 3.540 3.550 3,050 +0.00(+0.00%)
Nov 22, 2017 3.620 3.650 3.550 3.550 2,150 +0.00(+0.00%)
Nov 21, 2017 3.470 3.570 3.450 3.550 4,600 +0.06(+1.72%)
Nov 20, 2017 3.490 3.490 3.490 3.490 200 +0.14(+4.18%)
Nov 17, 2017 3.340 3.350 3.300 3.350 8,800 +0.05(+1.52%)
Nov 15, 2017 3.300 3.300 3.300 0 -0.02(-0.60%)
Nov 14, 2017 3.350 3.350 3.320 3.320 10,400 -0.03(-0.90%)
Nov 13, 2017 3.350 3.350 3.350 3.350 100 +0.09(+2.76%)
Nov 10, 2017 3.260 3.350 3.250 3.260 4,100 +0.01(+0.31%)
Nov 08, 2017 3.250 3.250 3.250 0 -0.18(-5.25%)
Nov 07, 2017 3.260 3.430 3.250 3.430 6,000 +0.00(+0.00%)
Nov 06, 2017 3.250 3.430 3.240 3.430 7,245 +0.19(+5.86%)
Nov 03, 2017 3.230 3.240 3.230 3.240 4,509 +0.09(+2.86%)
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.