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 (%)
Apr 30, 2021 4.500 4.950 4.500 4.950 17,850 +0.46(+10.24%)
Apr 29, 2021 4.130 4.490 4.130 4.490 17,000 +0.34(+8.19%)
Apr 28, 2021 4.200 4.200 4.140 4.150 2,500 +0.00(+0.00%)
Apr 27, 2021 4.090 4.150 4.090 4.150 2,630 +0.16(+4.01%)
Apr 26, 2021 4.210 4.220 3.960 3.990 24,972 -0.21(-5.00%)
Apr 23, 2021 4.210 4.350 4.200 4.200 3,600 +0.05(+1.20%)
Apr 22, 2021 4.250 4.250 4.100 4.150 4,510 -0.10(-2.35%)
Apr 21, 2021 4.300 4.300 4.250 4.250 1,943 -0.01(-0.23%)
Apr 20, 2021 4.300 4.300 4.260 4.260 723 +0.00(+0.00%)
Apr 19, 2021 4.450 4.490 4.260 4.260 6,600 -0.16(-3.62%)
Apr 16, 2021 4.300 4.420 4.260 4.420 11,900 +0.15(+3.51%)
Apr 15, 2021 4.300 4.300 4.270 4.270 6,000 -0.03(-0.70%)
Apr 14, 2021 4.400 4.400 4.260 4.300 7,331 -0.10(-2.27%)
Apr 13, 2021 4.400 4.400 4.290 4.400 4,750 +0.05(+1.15%)
Apr 12, 2021 4.500 4.500 4.350 4.350 6,341 -0.19(-4.19%)
Apr 09, 2021 4.630 4.630 4.530 4.540 8,400 -0.05(-1.09%)
Apr 08, 2021 4.410 4.590 4.410 4.590 8,600 +0.04(+0.88%)
Apr 07, 2021 4.700 4.700 4.550 4.550 3,300 -0.15(-3.19%)
Apr 06, 2021 4.950 5.200 4.690 4.700 16,400 -0.05(-1.05%)
Apr 05, 2021 4.550 4.850 4.550 4.750 30,729 +0.22(+4.86%)
Apr 01, 2021 4.530 4.530 4.530 0 +0.13(+2.95%)
Mar 31, 2021 4.210 4.430 4.190 4.400 23,900 +0.22(+5.26%)
Mar 30, 2021 4.400 4.400 4.080 4.180 37,536 -0.23(-5.22%)
Mar 29, 2021 4.770 4.770 4.270 4.410 27,790 -0.24(-5.16%)
Mar 26, 2021 5.050 5.050 4.640 4.650 16,250 -0.40(-7.92%)
Mar 25, 2021 5.200 5.250 4.710 5.050 30,150 -0.10(-1.94%)
Mar 24, 2021 5.580 5.580 5.090 5.150 42,744 -0.55(-9.65%)
Mar 23, 2021 5.400 5.700 5.400 5.700 15,000 +0.30(+5.56%)
Mar 22, 2021 5.300 5.790 5.200 5.400 34,920 +0.19(+3.65%)
Mar 19, 2021 5.450 5.500 5.210 5.210 16,183 -0.14(-2.62%)
Mar 18, 2021 5.470 5.800 5.200 5.350 21,964 -0.01(-0.19%)
Mar 17, 2021 4.930 5.360 4.890 5.360 13,805 +0.46(+9.39%)
Mar 16, 2021 4.950 5.010 4.900 4.900 20,262 -0.03(-0.61%)
Mar 15, 2021 5.000 5.000 4.810 4.930 14,100 -0.10(-1.99%)
Mar 12, 2021 4.980 5.030 4.890 5.030 21,621 +0.23(+4.79%)
Mar 11, 2021 4.790 4.850 4.700 4.800 4,700 +0.04(+0.84%)
Mar 10, 2021 4.450 4.770 4.400 4.760 23,700 +0.27(+6.01%)
Mar 09, 2021 4.450 4.550 4.400 4.490 5,600 +0.09(+2.05%)
Mar 08, 2021 4.350 4.400 4.350 4.400 1,300 +0.05(+1.15%)
Mar 05, 2021 4.530 4.530 4.300 4.350 7,500 -0.30(-6.45%)
Mar 04, 2021 4.850 4.850 4.650 4.650 2,300 -0.24(-4.91%)
Mar 03, 2021 4.780 4.890 4.780 4.890 1,400 +0.02(+0.41%)
Mar 02, 2021 4.800 4.900 4.800 4.870 10,400 +0.10(+2.10%)
Mar 01, 2021 4.770 4.770 4.750 4.770 2,900 +0.02(+0.42%)
Feb 26, 2021 4.650 4.750 4.650 4.750 2,000 +0.10(+2.15%)
Feb 25, 2021 4.800 4.800 4.410 4.650 7,000 -0.20(-4.12%)
Feb 24, 2021 4.890 4.930 4.850 4.850 3,500 -0.02(-0.41%)
Feb 23, 2021 4.920 5.000 4.870 4.870 7,800 -0.09(-1.81%)
Feb 22, 2021 4.910 5.010 4.910 4.960 10,700 +0.06(+1.22%)
Feb 19, 2021 5.010 5.100 4.900 4.900 5,849 -0.11(-2.20%)
Feb 18, 2021 4.950 5.010 4.950 5.010 6,600 +0.11(+2.24%)
Feb 17, 2021 4.950 5.000 4.900 4.900 5,940 -0.05(-1.01%)
Feb 16, 2021 5.000 5.100 4.790 4.950 11,000 +0.10(+2.06%)
Feb 12, 2021 4.850 4.850 4.850 0 +0.10(+2.11%)
Feb 11, 2021 5.410 5.410 4.750 4.750 6,874 -0.13(-2.66%)
Feb 10, 2021 4.890 4.900 4.240 4.880 8,667 +0.19(+4.05%)
Feb 09, 2021 4.490 4.690 4.250 4.690 7,400 +0.19(+4.22%)
Feb 08, 2021 4.700 4.700 4.500 4.500 3,030 -0.38(-7.79%)
Feb 05, 2021 5.460 5.460 4.800 4.880 1,100 -0.10(-2.01%)
Feb 04, 2021 4.900 5.000 4.810 4.980 7,800 -0.02(-0.40%)
Feb 03, 2021 5.080 5.140 5.000 5.000 6,300 -0.17(-3.29%)
Feb 02, 2021 5.290 5.350 5.170 5.170 8,900 -0.11(-2.08%)
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.