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 (%)
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%)
Nov 01, 2022 0.6900 0.7000 0.6000 0.6500 167,715 -0.04(-5.80%)
Oct 31, 2022 0.8000 0.8100 0.6900 0.6900 176,433 -0.12(-14.81%)
Oct 28, 2022 0.7800 0.8100 0.7800 0.8100 3,500 +0.00(+0.00%)
Oct 27, 2022 0.8500 0.8500 0.8000 0.8100 52,921 -0.07(-7.95%)
Oct 26, 2022 0.9000 0.9000 0.8500 0.8800 11,100 -0.02(-2.22%)
Oct 25, 2022 0.9000 0.9000 0.9000 0.9000 1,888 -0.05(-5.26%)
Oct 20, 2022 0.9500 0 +0.00(+0.00%)
Oct 18, 2022 0.9500 0 +0.00(+0.00%)
Oct 17, 2022 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Oct 14, 2022 1.050 1.050 0.9900 0.9900 21,200 -0.01(-1.00%)
Oct 13, 2022 1.030 1.030 1.000 1.000 3,000 -0.05(-4.76%)
Oct 12, 2022 0.9500 1.050 0.9000 1.050 12,101 +0.06(+6.06%)
Oct 07, 2022 0.9900 0 -0.06(-5.71%)
Oct 06, 2022 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
Oct 04, 2022 0.9500 0 -0.04(-4.04%)
Oct 03, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Sep 30, 2022 0.9900 0.9900 0.9900 0.9900 600 -0.01(-1.00%)
Sep 29, 2022 1.080 1.090 1.000 1.000 6,408 +0.00(+0.00%)
Sep 28, 2022 1.080 1.080 0.9900 1.000 18,777 -0.02(-1.96%)
Sep 27, 2022 1.040 1.040 1.020 1.020 4,000 -0.01(-0.97%)
Sep 23, 2022 1.030 10 -0.04(-3.74%)
Sep 22, 2022 1.080 1.100 1.070 1.070 906 -0.09(-7.76%)
Sep 21, 2022 1.060 1.160 1.040 1.160 1,400 +0.01(+0.87%)
Sep 20, 2022 1.150 1.150 1.150 1.150 197 +0.05(+4.55%)
Sep 16, 2022 1.100 0 +0.03(+2.80%)
Sep 15, 2022 1.110 1.110 1.070 1.070 1,110 -0.03(-2.73%)
Sep 13, 2022 1.100 0 -0.08(-6.78%)
Sep 07, 2022 1.180 0 +0.06(+5.36%)
Sep 06, 2022 1.130 1.130 1.120 1.120 2,000 -0.06(-5.08%)
Sep 02, 2022 1.180 0 -0.07(-5.60%)
Sep 01, 2022 1.250 1.250 1.250 1.250 1,118 +0.05(+4.17%)
Aug 31, 2022 1.160 1.200 1.160 1.200 910 -0.11(-8.40%)
Aug 24, 2022 1.310 35 +0.04(+3.15%)
Aug 22, 2022 1.270 0 +0.04(+3.25%)
Aug 19, 2022 1.150 1.240 1.150 1.230 135,620 +0.15(+13.89%)
Aug 18, 2022 1.080 1.080 1.080 1.080 42,503 -0.02(-1.82%)
Aug 17, 2022 1.190 1.190 1.100 1.100 3,754 -0.04(-3.51%)
Aug 16, 2022 1.160 1.360 1.030 1.140 47,316 -0.04(-3.39%)
Aug 15, 2022 1.250 1.250 1.180 1.180 7,901 -0.10(-7.81%)
Aug 12, 2022 1.320 1.320 1.280 1.280 2,910 -0.02(-1.54%)
Aug 11, 2022 1.300 1.300 1.300 1.300 1,201 -0.05(-3.70%)
Aug 10, 2022 1.380 1.380 1.350 1.350 456 -0.02(-1.46%)
Aug 09, 2022 1.180 1.370 1.150 1.370 12,850 +0.17(+14.17%)
Aug 08, 2022 1.200 1.210 1.200 1.200 15,702 +0.00(+0.00%)
Aug 05, 2022 1.250 1.250 1.200 1.200 14,700 -0.10(-7.69%)
Aug 04, 2022 1.220 1.300 1.200 1.300 24,300 +0.10(+8.33%)
Aug 03, 2022 1.200 1.200 1.200 1.200 13,500 +0.00(+0.00%)
Aug 02, 2022 1.280 1.330 1.190 1.200 21,900 -0.08(-6.25%)
Jul 28, 2022 1.280 0 -0.07(-5.19%)
Jul 27, 2022 1.410 1.410 1.340 1.350 21,600 -0.07(-4.93%)
Jul 26, 2022 1.460 1.460 1.420 1.420 4,079 -0.03(-2.07%)
Jul 25, 2022 1.450 1.450 1.450 1.450 7,350 -0.04(-2.68%)
Jul 22, 2022 1.450 1.490 1.450 1.490 400 +0.00(+0.00%)
Jul 21, 2022 1.560 1.560 1.490 1.490 8,100 -0.06(-3.87%)
Jul 20, 2022 1.550 1.550 1.550 1.550 578 -0.07(-4.32%)
Jul 18, 2022 1.620 0 +0.02(+1.25%)
Jul 13, 2022 1.600 0 +0.09(+5.96%)
Jul 11, 2022 1.510 24 +0.00(+0.00%)
Jul 08, 2022 1.510 1.510 1.510 1.510 6,500 -0.09(-5.63%)
Jul 07, 2022 1.440 1.600 1.440 1.600 2,715 +0.15(+10.34%)
Jul 06, 2022 1.500 1.600 1.450 1.450 13,750 -0.15(-9.38%)
Jul 05, 2022 1.600 1.600 1.600 1.600 2,100 -0.10(-5.88%)
Jul 04, 2022 1.700 1.700 1.700 1.700 4,500 +0.08(+4.94%)
Jun 30, 2022 1.620 0 -0.03(-1.82%)
Jun 29, 2022 1.650 1.650 1.650 1.650 129 +0.01(+0.61%)
Jun 28, 2022 1.660 1.660 1.640 1.640 1,800 -0.04(-2.38%)
Jun 27, 2022 1.650 1.680 1.650 1.680 1,900 +0.02(+1.20%)
Jun 24, 2022 1.660 1.660 1.660 1.660 100 -0.02(-1.19%)
Jun 23, 2022 1.700 1.700 1.680 1.680 700 +0.03(+1.82%)
Jun 21, 2022 1.650 0 -0.05(-2.94%)
Jun 20, 2022 1.700 1.700 1.700 1.700 671 +0.00(+0.00%)
Jun 17, 2022 1.700 1.700 1.700 1.700 100 -0.05(-2.86%)
Jun 16, 2022 1.850 1.850 1.750 1.750 2,900 -0.11(-5.91%)
Jun 15, 2022 1.860 1.860 1.860 1.860 100 +0.00(+0.00%)
Jun 14, 2022 1.860 1.860 1.860 1.860 300 +0.01(+0.54%)
Jun 13, 2022 1.910 1.910 1.850 1.850 1,100 -0.05(-2.63%)
Jun 10, 2022 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Jun 09, 2022 1.950 1.950 1.900 1.900 1,700 -0.05(-2.56%)
Jun 08, 2022 1.990 1.990 1.950 1.950 300 -0.04(-2.01%)
Jun 06, 2022 1.990 50 -0.01(-0.50%)
Jun 02, 2022 2.000 0 +0.05(+2.56%)
Jun 01, 2022 1.950 1.950 1.950 1.950 6,201 -0.05(-2.50%)
May 31, 2022 1.800 2.060 1.800 2.000 5,450 +0.24(+13.64%)
May 30, 2022 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
May 27, 2022 1.800 1.800 1.790 1.790 500 -0.01(-0.56%)
May 26, 2022 1.800 1.800 1.800 1.800 3,050 +0.00(+0.00%)
May 24, 2022 1.800 75 -0.05(-2.70%)
May 20, 2022 1.850 0 +0.00(+0.00%)
May 19, 2022 1.800 1.850 1.800 1.850 5,940 +0.05(+2.78%)
May 18, 2022 1.800 1.800 1.800 1.800 500 -0.05(-2.70%)
May 17, 2022 1.800 1.850 1.800 1.850 7,400 +0.00(+0.00%)
May 16, 2022 2.000 2.000 1.850 1.850 3,300 -0.15(-7.50%)
May 13, 2022 2.100 2.100 1.950 2.000 3,905 -0.10(-4.76%)
May 12, 2022 2.100 2.100 2.040 2.100 4,625 +0.00(+0.00%)
May 11, 2022 2.150 2.150 2.100 2.100 736 -0.05(-2.33%)
May 10, 2022 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
May 09, 2022 2.200 2.300 2.100 2.100 2,716 -0.05(-2.33%)
May 06, 2022 1.900 2.150 1.900 2.150 9,931 +0.21(+10.82%)
May 05, 2022 1.950 1.950 1.780 1.940 9,500 -0.01(-0.51%)
May 04, 2022 2.000 2.000 1.950 1.950 2,414 -0.08(-3.94%)
May 03, 2022 2.150 2.150 2.030 2.030 9,000 -0.12(-5.58%)
May 02, 2022 2.200 2.200 2.150 2.150 560 -0.05(-2.27%)
Apr 29, 2022 2.250 2.250 2.200 2.200 3,300 -0.05(-2.22%)
Apr 28, 2022 2.200 2.250 2.200 2.250 4,500 +0.05(+2.27%)
Apr 27, 2022 2.300 2.300 2.190 2.200 7,100 -0.14(-5.98%)
Apr 26, 2022 2.310 2.340 2.310 2.340 1,200 +0.03(+1.30%)
Apr 25, 2022 2.400 2.400 2.260 2.310 3,869 -0.09(-3.75%)
Apr 22, 2022 2.800 2.800 2.370 2.400 23,100 -0.30(-11.11%)
Apr 21, 2022 2.550 2.700 2.550 2.700 11,000 -0.20(-6.90%)
Apr 20, 2022 3.050 3.050 2.750 2.900 5,950 -0.15(-4.92%)
Apr 19, 2022 3.050 3.100 3.050 3.050 600 +0.05(+1.67%)
Apr 18, 2022 3.150 3.150 3.000 3.000 1,400 -0.20(-6.25%)
Apr 13, 2022 3.200 0 +0.00(+0.00%)
Apr 12, 2022 3.150 3.200 3.150 3.200 3,400 +0.05(+1.59%)
Apr 11, 2022 3.100 3.150 3.090 3.150 6,500 +0.05(+1.61%)
Apr 08, 2022 3.100 3.100 3.100 3.100 800 +0.00(+0.00%)
Apr 07, 2022 3.050 3.100 3.050 3.100 2,200 +0.10(+3.33%)
Apr 06, 2022 3.100 3.120 3.000 3.000 900 -0.10(-3.23%)
Apr 04, 2022 3.100 0 +0.00(+0.00%)
Apr 01, 2022 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Mar 31, 2022 3.150 3.150 3.100 3.100 4,100 -0.05(-1.59%)
Mar 30, 2022 3.150 3.150 3.150 3.150 2,200 +0.00(+0.00%)
Mar 29, 2022 3.200 3.200 3.150 3.150 3,600 -0.10(-3.08%)
Mar 28, 2022 3.300 3.350 3.250 3.250 9,200 -0.05(-1.52%)
Mar 25, 2022 3.310 3.380 3.300 3.300 9,350 +0.05(+1.54%)
Mar 24, 2022 3.300 3.300 3.250 3.250 4,000 +0.00(+0.00%)
Mar 23, 2022 3.200 3.360 3.200 3.250 17,852 +0.05(+1.56%)
Mar 22, 2022 2.960 3.210 2.950 3.200 8,844 +0.20(+6.67%)
Mar 21, 2022 2.960 3.050 2.950 3.000 5,600 +0.00(+0.00%)
Mar 18, 2022 3.000 3.000 3.000 3.000 4,700 +0.05(+1.69%)
Mar 16, 2022 2.950 0 -0.08(-2.64%)
Mar 14, 2022 3.030 0 +0.08(+2.71%)
Mar 11, 2022 2.950 2.950 2.950 2.950 700 -0.10(-3.28%)
Mar 10, 2022 3.000 3.050 2.950 3.050 2,800 -0.05(-1.61%)
Mar 09, 2022 2.950 3.100 2.950 3.100 5,100 +0.20(+6.90%)
Mar 08, 2022 3.050 3.050 2.760 2.900 1,800 -0.19(-6.15%)
Mar 07, 2022 3.200 3.200 3.090 3.090 1,107 -0.06(-1.90%)
Mar 04, 2022 3.150 3.150 3.150 3.150 202 +0.00(+0.00%)
Mar 03, 2022 3.150 3.150 3.150 3.150 275 +0.00(+0.00%)
Mar 02, 2022 3.150 3.160 3.140 3.150 3,199 +0.05(+1.61%)
Mar 01, 2022 3.150 3.150 3.100 3.100 2,500 -0.05(-1.59%)
Feb 28, 2022 3.050 3.160 3.050 3.150 6,412 +0.10(+3.28%)
Feb 25, 2022 3.250 3.260 3.050 3.050 8,535 -0.20(-6.15%)
Feb 24, 2022 3.250 3.250 3.250 3.250 3,836 -0.03(-0.91%)
Feb 23, 2022 3.230 3.280 3.230 3.280 3,600 +0.04(+1.23%)
Feb 22, 2022 3.200 3.240 3.200 3.240 5,811 +0.04(+1.25%)
Feb 18, 2022 3.200 0 +0.05(+1.59%)
Feb 17, 2022 3.200 3.200 3.150 3.150 603 +0.00(+0.00%)
Feb 16, 2022 3.300 3.300 3.100 3.150 9,425 -0.15(-4.55%)
Feb 15, 2022 3.300 3.300 3.300 3.300 400 +0.05(+1.54%)
Feb 14, 2022 3.300 3.300 3.210 3.250 3,100 -0.05(-1.52%)
Feb 11, 2022 3.450 3.450 3.290 3.300 1,300 -0.10(-2.94%)
Feb 10, 2022 3.400 3.450 3.400 3.400 14,800 +0.00(+0.00%)
Feb 09, 2022 3.500 3.600 3.400 3.400 14,300 -0.10(-2.86%)
Feb 08, 2022 3.450 3.600 3.450 3.500 8,551 +0.05(+1.45%)
Feb 07, 2022 3.450 3.450 3.440 3.450 2,500 +0.05(+1.47%)
Feb 04, 2022 3.400 3.400 3.400 3.400 231 +0.00(+0.00%)
Feb 03, 2022 3.300 3.450 3.400 10,258 +0.10(+3.03%)
Feb 02, 2022 3.270 3.300 3.220 3.300 4,300 +0.05(+1.54%)
Feb 01, 2022 3.240 3.250 3.240 3.250 3,708 +0.09(+2.85%)
Jan 31, 2022 3.160 3.160 3.160 3.160 243 +0.01(+0.32%)
Jan 28, 2022 3.160 3.160 3.150 3.150 2,000 +0.00(+0.00%)
Jan 27, 2022 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Jan 26, 2022 3.140 3.140 3.040 3.100 6,770 +0.01(+0.32%)
Jan 25, 2022 3.250 3.250 3.050 3.090 10,218 -0.11(-3.44%)
Jan 24, 2022 3.250 3.260 3.190 3.200 9,589 -0.05(-1.54%)
Jan 21, 2022 3.310 3.450 3.210 3.250 11,954 -0.05(-1.52%)
Jan 20, 2022 3.100 3.550 3.100 3.300 24,963 +0.25(+8.20%)
Jan 19, 2022 3.150 3.170 3.000 3.050 17,403 +0.03(+0.99%)
Jan 18, 2022 2.920 3.030 2.900 3.020 19,862 +0.12(+4.14%)
Jan 17, 2022 2.650 3.150 2.650 2.900 52,437 +0.35(+13.73%)
Jan 14, 2022 2.600 2.600 2.550 2.550 700 -0.05(-1.92%)
Jan 13, 2022 2.580 2.650 2.550 2.600 4,700 +0.02(+0.78%)
Jan 12, 2022 2.650 2.650 2.580 2.580 6,602 -0.07(-2.64%)
Jan 11, 2022 2.750 2.750 2.650 2.650 1,420 -0.10(-3.64%)
Jan 10, 2022 2.800 2.800 2.730 2.750 2,000 -0.08(-2.83%)
Jan 07, 2022 2.760 2.850 2.670 2.830 2,800 +0.13(+4.81%)
Jan 06, 2022 2.650 2.740 2.650 2.700 1,500 +0.06(+2.27%)
Jan 05, 2022 2.600 2.650 2.600 2.640 2,650 +0.09(+3.53%)
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.