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 (%)
Oct 31, 2023 1.190 1.250 1.190 1.250 12,600 +0.08(+6.84%)
Oct 30, 2023 1.170 1.170 1.170 1.170 2,300 +0.02(+1.74%)
Oct 25, 2023 1.150 0 +0.05(+4.55%)
Oct 23, 2023 1.100 0 +0.00(+0.00%)
Oct 20, 2023 1.120 1.120 1.100 1.100 31,000 -0.03(-2.65%)
Oct 16, 2023 1.130 0 -0.10(-8.13%)
Oct 13, 2023 1.100 1.230 1.090 1.230 7,100 +0.13(+11.82%)
Oct 12, 2023 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Oct 10, 2023 1.100 0 +0.00(+0.00%)
Oct 05, 2023 1.100 0 -0.03(-2.65%)
Oct 03, 2023 1.130 21 +0.03(+2.73%)
Oct 02, 2023 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Sep 29, 2023 1.090 1.110 1.090 1.110 5,400 +0.02(+1.83%)
Sep 26, 2023 1.090 0 +0.00(+0.00%)
Sep 21, 2023 1.090 0 +0.00(+0.00%)
Sep 20, 2023 1.100 1.100 1.090 1.090 7,600 -0.01(-0.91%)
Sep 18, 2023 1.100 0 -0.03(-2.65%)
Sep 15, 2023 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Sep 13, 2023 1.150 0 +0.00(+0.00%)
Sep 12, 2023 1.170 1.170 1.150 1.150 20,300 -0.05(-4.17%)
Sep 11, 2023 1.200 1.200 1.200 1.200 21,600 +0.00(+0.00%)
Sep 08, 2023 1.200 1.210 1.200 1.200 14,275 +0.00(+0.00%)
Sep 07, 2023 1.210 1.210 1.200 1.200 4,000 -0.01(-0.83%)
Sep 06, 2023 1.230 1.230 1.210 1.210 4,501 -0.02(-1.63%)
Sep 01, 2023 1.230 0 +0.00(+0.00%)
Aug 31, 2023 1.290 1.290 1.230 1.230 12,904 -0.03(-2.38%)
Aug 29, 2023 1.260 0 -0.04(-3.08%)
Aug 28, 2023 1.260 1.300 1.260 1.300 700 +0.04(+3.17%)
Aug 23, 2023 1.260 0 -0.09(-6.67%)
Aug 22, 2023 1.320 1.350 1.300 1.350 5,000 +0.03(+2.27%)
Aug 21, 2023 1.330 1.330 1.320 1.320 1,500 +0.02(+1.54%)
Aug 17, 2023 1.300 0 +0.00(+0.00%)
Aug 16, 2023 1.380 1.380 1.300 1.300 4,210 -0.15(-10.34%)
Aug 15, 2023 1.400 1.450 1.370 1.450 500 +0.04(+2.84%)
Aug 14, 2023 1.420 1.560 1.410 1.410 5,200 -0.18(-11.32%)
Aug 10, 2023 1.590 0 +0.15(+10.42%)
Aug 09, 2023 1.460 1.460 1.440 1.440 1,950 -0.06(-4.00%)
Aug 08, 2023 1.600 1.600 1.500 1.500 4,960 -0.09(-5.66%)
Aug 04, 2023 1.590 0 +0.10(+6.71%)
Aug 03, 2023 1.470 1.490 1.460 1.490 5,000 +0.02(+1.36%)
Aug 02, 2023 1.480 1.480 1.470 1.470 1,495 +0.01(+0.68%)
Aug 01, 2023 1.490 1.500 1.460 1.460 1,600 -0.02(-1.35%)
Jul 31, 2023 1.410 1.480 1.410 1.480 4,900 +0.07(+4.96%)
Jul 28, 2023 1.410 1.410 1.410 1.410 100 +0.01(+0.71%)
Jul 27, 2023 1.440 1.440 1.400 1.400 3,815 +0.00(+0.00%)
Jul 25, 2023 1.400 0 -0.04(-2.78%)
Jul 24, 2023 1.430 1.440 1.430 1.440 3,600 +0.00(+0.00%)
Jul 21, 2023 1.400 1.440 1.400 1.440 4,040 +0.01(+0.70%)
Jul 20, 2023 1.400 1.430 1.400 1.430 2,200 +0.08(+5.93%)
Jul 19, 2023 1.400 1.400 1.350 1.350 2,230 -0.02(-1.46%)
Jul 18, 2023 1.370 1.370 1.370 1.370 1,216 -0.03(-2.14%)
Jul 17, 2023 1.440 1.440 1.400 1.400 9,600 +0.00(+0.00%)
Jul 14, 2023 1.410 1.410 1.400 1.400 200 -0.04(-2.78%)
Jul 13, 2023 1.450 1.450 1.400 1.440 4,527 -0.01(-0.69%)
Jul 12, 2023 1.480 1.480 1.450 1.450 5,000 -0.02(-1.36%)
Jul 11, 2023 1.690 1.730 1.470 1.470 8,023 -0.09(-5.77%)
Jul 10, 2023 1.450 1.740 1.410 1.560 12,736 +0.12(+8.33%)
Jul 07, 2023 1.460 1.470 1.440 1.440 2,200 -0.01(-0.69%)
Jul 06, 2023 1.530 1.540 1.450 1.450 2,262 -0.05(-3.33%)
Jul 05, 2023 1.430 1.540 1.430 1.500 6,700 +0.08(+5.63%)
Jul 04, 2023 1.400 1.440 1.400 1.420 3,107 +0.06(+4.41%)
Jun 30, 2023 1.360 0 +0.10(+7.94%)
Jun 29, 2023 1.260 1.280 1.260 1.260 4,300 +0.01(+0.80%)
Jun 28, 2023 1.250 1.250 1.250 1.250 140 -0.03(-2.34%)
Jun 27, 2023 1.280 1.280 1.280 1.280 1,401 +0.03(+2.40%)
Jun 23, 2023 1.250 0 +0.00(+0.00%)
Jun 22, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 21, 2023 1.260 1.260 1.250 1.250 5,500 +0.00(+0.00%)
Jun 19, 2023 1.250 0 +0.02(+1.63%)
Jun 16, 2023 1.280 1.280 1.230 1.230 900 -0.02(-1.60%)
Jun 15, 2023 1.250 1.250 1.250 1.250 2,600 +0.00(+0.00%)
Jun 14, 2023 1.250 1.250 1.250 1.250 2,400 +0.00(+0.00%)
Jun 13, 2023 1.220 1.250 1.220 1.250 3,300 +0.03(+2.46%)
Jun 12, 2023 1.230 1.230 1.220 1.220 5,300 -0.01(-0.81%)
Jun 09, 2023 1.230 1.230 1.230 1.230 3,390 -0.04(-3.15%)
Jun 08, 2023 1.230 1.270 1.220 1.270 3,373 +0.00(+0.00%)
Jun 07, 2023 1.270 1.270 1.270 1.270 100 +0.00(+0.00%)
Jun 05, 2023 1.270 0 +0.02(+1.60%)
Jun 02, 2023 1.240 1.260 1.220 1.250 10,705 +0.00(+0.00%)
Jun 01, 2023 1.260 1.300 1.250 1.250 3,815 +0.01(+0.81%)
May 31, 2023 1.240 1.240 1.240 1.240 406 -0.04(-3.13%)
May 30, 2023 1.330 1.380 1.280 1.280 5,400 +0.06(+4.92%)
May 29, 2023 1.260 1.290 1.220 1.220 4,808 -0.01(-0.81%)
May 26, 2023 1.480 1.480 1.220 1.230 29,103 -0.15(-10.87%)
May 25, 2023 1.550 1.550 1.310 1.380 5,404 -0.15(-9.80%)
May 24, 2023 1.260 1.600 1.250 1.530 44,210 +0.18(+13.33%)
May 23, 2023 1.340 1.350 1.300 1.350 13,358 +0.10(+8.00%)
May 19, 2023 1.250 0 -0.07(-5.30%)
May 18, 2023 1.180 1.320 1.150 1.320 3,920 +0.22(+20.00%)
May 17, 2023 1.200 1.200 1.100 1.100 12,020 -0.15(-12.00%)
May 16, 2023 1.250 1.260 1.250 1.250 6,316 -0.04(-3.10%)
May 15, 2023 1.390 1.400 1.290 1.290 9,300 -0.10(-7.19%)
May 12, 2023 1.300 1.390 1.300 1.390 4,306 +0.09(+6.92%)
May 11, 2023 1.250 1.340 1.230 1.300 11,800 -0.08(-5.80%)
May 09, 2023 1.380 0 +0.08(+6.15%)
May 08, 2023 1.230 1.370 1.230 1.300 36,929 +0.08(+6.56%)
May 05, 2023 1.230 1.230 1.150 1.220 9,100 +0.07(+6.09%)
May 04, 2023 1.250 1.250 1.150 1.150 4,100 -0.10(-8.00%)
May 03, 2023 1.160 1.250 1.140 1.250 28,970 +0.19(+17.92%)
May 02, 2023 1.040 1.200 1.040 1.060 22,802 +0.11(+11.58%)
Apr 28, 2023 0.9500 0 -0.11(-10.38%)
Apr 27, 2023 1.080 1.080 1.060 1.060 850 +0.06(+6.00%)
Apr 26, 2023 0.9500 1.000 0.9500 1.000 3,100 +0.05(+5.26%)
Apr 25, 2023 0.9500 0.9500 0.9500 0.9500 4,147 +0.05(+5.56%)
Apr 24, 2023 0.9900 0.9900 0.9000 0.9000 8,097 -0.10(-10.00%)
Apr 21, 2023 1.120 1.220 1.000 1.000 15,017 -0.10(-9.09%)
Apr 20, 2023 0.9000 1.100 0.9000 1.100 56,436 +0.27(+32.53%)
Apr 19, 2023 0.8300 0.8300 0.8300 0.8300 2,000 -0.07(-7.78%)
Apr 18, 2023 0.8900 0.9000 0.8900 0.9000 7,000 +0.01(+1.12%)
Apr 17, 2023 0.8800 0.8900 0.8300 0.8900 2,000 +0.01(+1.14%)
Apr 13, 2023 0.8800 0 -0.02(-2.22%)
Apr 11, 2023 0.9000 0 +0.00(+0.00%)
Apr 10, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Apr 06, 2023 0.9000 0 +0.00(+0.00%)
Apr 03, 2023 0.9000 0 -0.01(-1.10%)
Mar 24, 2023 0.9100 0 -0.02(-2.15%)
Mar 22, 2023 0.9300 0 +0.09(+10.71%)
Mar 21, 2023 0.9000 0.9000 0.8400 0.8400 22,900 +0.01(+1.20%)
Mar 17, 2023 0.8300 0 +0.00(+0.00%)
Mar 16, 2023 0.8000 0.8300 0.8000 0.8300 2,600 +0.03(+3.75%)
Mar 15, 2023 0.7900 0.8000 0.7900 0.8000 4,500 -0.05(-5.88%)
Mar 14, 2023 0.8500 0.8500 0.8500 0.8500 1,000 -0.06(-6.59%)
Mar 10, 2023 0.9100 0.9100 1,097 +0.06(+7.06%)
Mar 09, 2023 0.8900 0.8900 0.8500 0.8500 4,513 -0.08(-8.60%)
Mar 07, 2023 0.9300 20 +0.04(+4.49%)
Mar 06, 2023 0.8900 0.8900 0.8900 0.8900 11,500 -0.02(-2.20%)
Mar 03, 2023 0.8700 0.9100 0.8700 0.9100 2,500 +0.09(+10.98%)
Mar 01, 2023 0.8200 0 -0.06(-6.82%)
Feb 28, 2023 0.8600 0.8800 0.8100 0.8800 2,744 -0.05(-5.38%)
Feb 27, 2023 0.9200 0.9300 0.9200 0.9300 1,924 +0.00(+0.00%)
Feb 22, 2023 0.9300 0 +0.00(+0.00%)
Feb 21, 2023 0.8900 0.9300 0.8900 0.9300 18,039 +0.04(+4.49%)
Feb 17, 2023 0.8900 0 +0.00(+0.00%)
Feb 16, 2023 0.8500 0.8900 0.8500 0.8900 1,500 +0.06(+7.23%)
Feb 14, 2023 0.8300 0 +0.00(+0.00%)
Feb 13, 2023 0.8300 0.8300 0.8300 0.8300 500 -0.06(-6.74%)
Feb 10, 2023 0.8900 0.8900 0.8900 0.8900 7,000 -0.04(-4.30%)
Feb 09, 2023 0.9300 0.9300 0.9300 0.9300 557 +0.00(+0.00%)
Feb 07, 2023 0.9300 0 +0.03(+3.33%)
Feb 06, 2023 0.8900 0.9000 0.8900 0.9000 13,003 -0.03(-3.23%)
Feb 03, 2023 0.9300 0.9300 0.9300 0.9300 35,563 +0.02(+2.20%)
Feb 01, 2023 0.9100 1 +0.00(+0.00%)
Jan 31, 2023 0.9300 0.9300 0.9100 0.9100 29,300 +0.05(+5.81%)
Jan 27, 2023 0.8600 36 -0.04(-4.44%)
Jan 26, 2023 0.8600 0.9000 0.8600 0.9000 5,000 +0.18(+25.00%)
Jan 25, 2023 0.7200 0.7200 0.7200 0.7200 1,500 -0.01(-1.37%)
Jan 24, 2023 0.7300 0.7300 0.7300 0.7300 2,725 +0.01(+1.39%)
Jan 23, 2023 0.7700 0.7700 0.7200 0.7200 17,400 -0.07(-8.86%)
Jan 20, 2023 0.7900 0.7900 0.7800 0.7900 8,899 +0.00(+0.00%)
Jan 19, 2023 0.7900 0.7900 0.7900 0.7900 6,300 +0.00(+0.00%)
Jan 18, 2023 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Jan 17, 2023 0.7900 0.7900 0.7900 0.7900 502 -0.02(-2.47%)
Jan 13, 2023 0.8100 0 +0.00(+0.00%)
Jan 11, 2023 0.8100 1 +0.00(+0.00%)
Jan 10, 2023 0.8200 0.8200 0.8100 0.8100 13,500 -0.04(-4.71%)
Jan 09, 2023 0.8200 0.8500 0.8200 0.8500 11,506 +0.04(+4.94%)
Jan 06, 2023 0.7600 0.8100 0.7600 0.8100 40,406 +0.05(+6.58%)
Jan 05, 2023 0.7100 0.7600 0.7000 0.7600 5,001 +0.01(+1.33%)
Jan 04, 2023 0.7700 0.7700 0.7500 0.7500 5,300 -0.04(-5.06%)
Jan 03, 2023 0.7200 0.7900 0.7000 0.7900 19,879 +0.02(+2.60%)
Dec 30, 2022 0.7700 0 +0.00(+0.00%)
Dec 29, 2022 0.7300 0.7700 0.7300 0.7700 13,001 +0.04(+5.48%)
Dec 28, 2022 0.6800 0.7300 0.6300 0.7300 12,002 +0.01(+1.39%)
Dec 23, 2022 0.7200 0 +0.04(+5.88%)
Dec 22, 2022 0.6800 0.6800 0.6800 0.6800 501 -0.02(-2.86%)
Dec 21, 2022 0.7300 0.7300 0.7000 0.7000 4,001 +0.00(+0.00%)
Dec 20, 2022 0.6500 0.7000 0.6400 0.7000 16,234 -0.02(-2.78%)
Dec 19, 2022 0.5900 0.7200 0.5900 0.7200 29,760 +0.17(+30.91%)
Dec 16, 2022 0.5600 0.5600 0.5400 0.5500 21,900 -0.02(-3.51%)
Dec 15, 2022 0.5700 0.5700 0.5700 0.5700 13,302 -0.03(-5.00%)
Dec 14, 2022 0.5800 0.6000 0.5400 0.6000 154,201 +0.02(+3.45%)
Dec 13, 2022 0.6000 0.6000 0.5700 0.5800 56,401 +0.01(+1.75%)
Dec 12, 2022 0.6200 0.6400 0.5600 0.5700 53,250 -0.08(-12.31%)
Dec 09, 2022 0.5700 0.6500 0.5500 0.6500 94,704 +0.06(+10.17%)
Dec 08, 2022 0.5700 0.5900 0.5500 0.5900 45,000 -0.01(-1.67%)
Dec 07, 2022 0.5900 0.6000 0.5900 0.6000 7,121 +0.00(+0.00%)
Dec 06, 2022 0.6000 0.6000 0.6000 0.6000 2,000 +0.03(+5.26%)
Dec 05, 2022 0.5900 0.5900 0.5500 0.5700 73,800 -0.02(-3.39%)
Nov 29, 2022 0.5900 0 -0.02(-3.28%)
Nov 25, 2022 0.6100 0 -0.02(-3.17%)
Nov 24, 2022 0.6300 0.6300 0.6000 0.6300 41,252 -0.01(-1.56%)
Nov 23, 2022 0.6300 0.6500 0.6000 0.6400 29,016 +0.02(+3.23%)
Nov 22, 2022 0.6200 0.6200 0.6200 0.6200 1,505 -0.03(-4.62%)
Nov 21, 2022 0.6200 0.6500 0.6200 0.6500 10,301 +0.01(+1.56%)
Nov 18, 2022 0.6500 0.6900 0.6100 0.6400 42,451 +0.01(+1.59%)
Nov 17, 2022 0.6200 0.6300 0.6100 0.6300 31,500 -0.06(-8.70%)
Nov 15, 2022 0.6900 5 +0.08(+13.11%)
Nov 14, 2022 0.6600 0.6600 0.6100 0.6100 32,500 -0.04(-6.15%)
Nov 10, 2022 0.6500 0 -0.03(-4.41%)
Nov 09, 2022 0.6800 0.6800 0.6800 0.6800 5,300 +0.00(+0.00%)
Nov 08, 2022 0.6600 0.6800 0.6100 0.6800 65,207 +0.00(+0.00%)
Nov 07, 2022 0.7100 0.7100 0.6500 0.6800 72,000 -0.02(-2.86%)
Nov 03, 2022 0.7000 0 +0.05(+7.69%)
Nov 02, 2022 0.6500 0.6600 0.6200 0.6500 47,808 +0.00(+0.00%)
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.