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

Ifabric Corp (TSX: IFA )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 26, 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 (%)
May 31, 2016 2.590 2.610 2.510 2.510 5,100 +0.05(+2.03%)
May 27, 2016 2.460 2.460 2.460 73 -0.04(-1.60%)
May 26, 2016 2.500 2.600 2.500 2.500 18,400 +0.04(+1.63%)
May 25, 2016 2.500 2.650 2.460 2.460 8,800 +0.01(+0.41%)
May 19, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
May 10, 2016 2.450 2.450 2.450 41 +0.04(+1.66%)
May 09, 2016 2.420 2.420 2.410 2.410 2,000 -0.05(-2.03%)
May 06, 2016 2.550 2.650 2.350 2.460 22,577 -0.09(-3.53%)
Apr 29, 2016 2.550 2.550 2.550 0 +0.15(+6.25%)
Apr 28, 2016 2.350 2.400 2.350 2.400 8,300 +0.05(+2.13%)
Apr 27, 2016 2.320 2.350 2.320 2.350 1,125 +0.05(+2.17%)
Apr 22, 2016 2.300 2.300 2.300 0 -0.01(-0.43%)
Apr 19, 2016 2.310 2.310 2.310 0 -0.01(-0.43%)
Apr 18, 2016 2.350 2.350 2.220 2.320 1,600 -0.16(-6.45%)
Apr 08, 2016 2.480 2.480 2.480 0 +0.08(+3.33%)
Apr 07, 2016 2.480 2.480 2.400 2.400 12,000 -0.10(-4.00%)
Apr 01, 2016 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 31, 2016 2.450 2.450 2.400 2.450 600 -0.05(-2.00%)
Mar 30, 2016 2.500 2.500 2.500 2.500 400 +0.05(+2.04%)
Mar 29, 2016 2.450 2.450 2.450 2.450 500 +0.05(+2.08%)
Mar 24, 2016 2.400 2.400 2.400 0 +0.05(+2.13%)
Mar 23, 2016 2.350 2.350 2.310 2.350 1,200 -0.02(-0.84%)
Mar 22, 2016 2.370 2.370 2.370 2.370 100 -0.02(-0.84%)
Mar 18, 2016 2.390 2.390 2.390 0 +0.07(+3.02%)
Mar 15, 2016 2.320 2.320 2.320 0 +0.06(+2.65%)
Mar 14, 2016 2.480 2.480 2.150 2.260 10,245 -0.14(-5.83%)
Mar 11, 2016 2.400 2.400 2.400 2.400 940 +0.10(+4.35%)
Mar 10, 2016 2.300 2.300 2.250 2.300 3,050 +0.10(+4.55%)
Mar 09, 2016 2.350 2.350 2.200 2.200 3,500 -0.20(-8.33%)
Mar 08, 2016 2.500 2.500 2.400 2.400 7,000 -0.10(-4.00%)
Mar 07, 2016 2.500 2.500 2.500 2.500 4,000 +0.10(+4.17%)
Mar 04, 2016 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Mar 03, 2016 2.400 2.400 2.160 2.400 5,000 -0.25(-9.43%)
Feb 29, 2016 2.650 2.650 2.650 0 +0.15(+6.00%)
Feb 26, 2016 2.500 2.500 2.500 2.500 2,000 +0.10(+4.17%)
Feb 24, 2016 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 23, 2016 2.400 2.400 2.400 2.400 1,200 -0.05(-2.04%)
Feb 22, 2016 2.450 2.450 2.400 2.450 10,800 +0.19(+8.41%)
Feb 19, 2016 2.300 2.300 2.260 2.260 4,200 -0.04(-1.74%)
Feb 18, 2016 2.380 2.400 2.300 2.300 6,600 -0.18(-7.26%)
Feb 17, 2016 2.230 2.480 2.220 2.480 3,800 +0.26(+11.71%)
Feb 08, 2016 2.220 2.220 2.220 0 -0.18(-7.50%)
Jan 26, 2016 2.400 2.400 2.400 0 -0.05(-2.04%)
Jan 25, 2016 2.450 2.450 2.450 2.450 3,000 -0.20(-7.55%)
Jan 22, 2016 2.650 2.650 2.650 2.650 100 +0.06(+2.32%)
Jan 21, 2016 2.600 2.600 2.590 2.590 1,400 -0.05(-1.89%)
Jan 20, 2016 2.420 2.640 2.420 2.640 3,300 +0.06(+2.33%)
Jan 19, 2016 2.420 2.580 2.420 2.580 200 -0.02(-0.77%)
Jan 12, 2016 2.600 2.600 2.600 0 +0.10(+4.00%)
Jan 11, 2016 2.500 2.500 2.500 2.500 4,000 -0.19(-7.06%)
Jan 08, 2016 2.690 2.690 2.690 2.690 120 +0.24(+9.80%)
Jan 06, 2016 2.450 2.450 2.450 0 +0.04(+1.66%)
Jan 05, 2016 2.450 2.450 2.410 2.410 2,400 -0.01(-0.41%)
Jan 04, 2016 2.410 2.450 2.400 2.420 10,000 -0.08(-3.20%)
Dec 31, 2015 2.500 2.500 2.500 0 -0.02(-0.79%)
Dec 30, 2015 2.700 2.700 2.520 2.520 1,500 -0.12(-4.55%)
Dec 29, 2015 2.420 2.700 2.300 2.640 31,100 -0.01(-0.38%)
Dec 23, 2015 2.650 2.650 2.650 0 +0.24(+9.96%)
Dec 22, 2015 2.410 2.410 2.410 2.410 12,600 -0.04(-1.63%)
Dec 21, 2015 2.450 2.450 2.450 2.450 1,100 -0.05(-2.00%)
Dec 18, 2015 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Dec 16, 2015 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 15, 2015 2.550 2.550 2.530 2.550 4,376 +0.00(+0.00%)
Dec 14, 2015 2.600 2.600 2.550 2.550 1,600 -0.15(-5.56%)
Dec 11, 2015 2.750 2.750 2.700 2.700 5,200 -0.05(-1.82%)
Dec 10, 2015 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Dec 09, 2015 2.760 2.760 2.750 2.750 1,300 +0.00(+0.00%)
Dec 07, 2015 2.750 2.750 2.750 0 -0.05(-1.79%)
Dec 04, 2015 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Nov 26, 2015 2.750 2.750 2.750 60 +0.00(+0.00%)
Nov 25, 2015 2.650 2.750 2.650 2.750 9,850 +0.15(+5.77%)
Nov 24, 2015 2.620 2.620 2.550 2.600 2,900 -0.03(-1.14%)
Nov 20, 2015 2.630 2.630 2.630 2.630 1,000 -0.16(-5.73%)
Nov 19, 2015 2.820 2.850 2.790 2.790 2,950 +0.09(+3.33%)
Nov 17, 2015 2.700 2.700 2.700 0 -0.20(-6.90%)
Nov 13, 2015 2.900 2.900 2.900 0 +0.05(+1.75%)
Nov 12, 2015 2.860 2.860 2.850 2.850 0 -0.15(-5.00%)
Nov 10, 2015 3.000 3.000 3.000 0 -0.15(-4.76%)
Nov 06, 2015 3.150 3.150 3.150 10 +0.15(+5.00%)
Nov 05, 2015 2.900 3.000 2.900 3.000 1,500 +0.10(+3.45%)
Nov 03, 2015 2.900 2.900 2.900 0 +0.06(+2.11%)
Nov 02, 2015 2.750 2.850 2.550 2.840 2,730 -0.01(-0.35%)
Oct 30, 2015 2.850 2.850 2.850 2.850 220 +0.00(+0.00%)
Oct 28, 2015 2.850 2.850 2.850 0 +0.02(+0.71%)
Oct 27, 2015 2.720 2.830 2.720 2.830 3,000 +0.22(+8.43%)
Oct 26, 2015 2.650 2.680 2.600 2.610 6,100 -0.24(-8.42%)
Oct 23, 2015 2.750 2.850 2.750 2.850 850 +0.06(+2.15%)
Oct 22, 2015 2.800 2.810 2.790 2.790 6,800 -0.16(-5.42%)
Oct 21, 2015 2.940 2.950 2.940 2.950 500 +0.05(+1.72%)
Oct 20, 2015 3.030 3.030 2.900 2.900 1,716 -0.27(-8.52%)
Oct 16, 2015 3.170 3.170 3.170 0 -0.08(-2.46%)
Oct 15, 2015 3.270 3.270 3.170 3.250 8,924 -0.05(-1.52%)
Oct 14, 2015 3.270 3.300 3.270 3.300 2,202 +0.00(+0.00%)
Oct 13, 2015 3.350 3.350 3.260 3.300 8,000 -0.04(-1.20%)
Oct 09, 2015 3.340 3.340 3.340 0 +0.09(+2.77%)
Oct 08, 2015 3.230 3.250 3.230 3.250 14,000 +0.00(+0.00%)
Oct 07, 2015 3.220 3.250 3.220 3.250 1,276 +0.04(+1.25%)
Oct 06, 2015 3.200 3.240 3.200 3.210 2,710 -0.03(-0.93%)
Oct 05, 2015 2.990 3.240 2.990 3.240 15,000 +0.27(+9.09%)
Oct 01, 2015 2.970 2.970 2.970 0 -0.06(-1.98%)
Sep 30, 2015 3.010 3.030 2.950 3.030 6,200 -0.01(-0.33%)
Sep 29, 2015 3.040 3.040 3.040 3.040 500 +0.00(+0.00%)
Sep 28, 2015 3.040 3.040 3.020 3.040 2,550 +0.04(+1.33%)
Sep 25, 2015 2.960 3.050 2.960 3.000 2,796 -0.05(-1.64%)
Sep 24, 2015 2.970 3.050 2.960 3.050 3,800 +0.05(+1.67%)
Sep 23, 2015 3.000 3.000 3.000 3.000 200 +0.01(+0.33%)
Sep 22, 2015 2.990 2.990 2.990 2.990 700 +0.04(+1.36%)
Sep 21, 2015 3.010 3.010 2.950 2.950 8,550 -0.05(-1.67%)
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.