Ifabric Corp (TSX: IFA )

1.800 -0.050 (-2.70%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 5.250 5.280 5.240 5.280 2,200 +0.28(+5.60%)
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%)
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.