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 (%)
Jun 28, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 27, 2019 1.000 1.000 1.000 1.000 600 +0.10(+11.11%)
Jun 26, 2019 0.8900 0.9000 0.8500 0.9000 3,000 +0.00(+0.00%)
Jun 20, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jun 19, 2019 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jun 10, 2019 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jun 06, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 03, 2019 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 31, 2019 0.9500 0.9500 0.9200 0.9200 2,500 -0.03(-3.16%)
May 30, 2019 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 24, 2019 0.9500 0.9600 0.9500 0.9600 6,000 +0.07(+7.87%)
May 21, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 17, 2019 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
May 16, 2019 0.9600 0.9600 0.9600 0.9600 500 +0.00(+0.00%)
May 15, 2019 1.010 1.020 0.9600 0.9600 6,300 -0.09(-8.57%)
May 13, 2019 1.050 1.050 1.050 0 +0.14(+15.38%)
May 10, 2019 1.090 1.090 0.8900 0.9100 6,000 -0.22(-19.47%)
May 02, 2019 1.130 1.130 1.130 0 +0.02(+1.80%)
Apr 22, 2019 1.110 1.110 1.110 0 -0.02(-1.77%)
Apr 17, 2019 1.130 1.130 1.130 0 -0.04(-3.42%)
Apr 16, 2019 1.170 1.170 1.170 1.170 2,300 +0.06(+5.41%)
Apr 15, 2019 1.060 1.140 1.060 1.110 3,825 -0.05(-4.31%)
Apr 12, 2019 1.160 1.160 1.160 1.160 7,800 -0.03(-2.52%)
Apr 11, 2019 1.250 1.250 1.190 1.190 3,400 -0.07(-5.56%)
Apr 10, 2019 1.280 1.280 1.260 1.260 9,000 -0.03(-2.33%)
Apr 08, 2019 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 04, 2019 1.300 1.300 1.300 0 +0.02(+1.56%)
Apr 02, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2019 1.290 1.290 1.280 1.280 700 +0.00(+0.00%)
Mar 29, 2019 1.410 1.410 1.200 1.280 14,900 -0.15(-10.49%)
Mar 28, 2019 1.430 1.430 1.430 1.430 200 +0.03(+2.14%)
Mar 26, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 22, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Mar 15, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 08, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Mar 07, 2019 1.360 1.360 1.360 1.360 100 +0.00(+0.00%)
Mar 06, 2019 1.380 1.380 1.360 1.360 325 +0.01(+0.74%)
Mar 04, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Mar 01, 2019 1.350 1.350 1.260 1.300 11,000 -0.06(-4.41%)
Feb 28, 2019 1.360 1.360 1.300 1.360 2,700 +0.00(+0.00%)
Feb 27, 2019 1.360 1.360 1.360 1.360 1,800 +0.00(+0.00%)
Feb 26, 2019 1.370 1.370 1.340 1.360 1,500 +0.03(+2.26%)
Feb 22, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
Feb 21, 2019 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Feb 20, 2019 1.280 1.330 1.240 1.320 9,700 +0.04(+3.13%)
Feb 14, 2019 1.280 1.280 1.280 0 -0.03(-2.29%)
Feb 13, 2019 1.270 1.310 1.240 1.310 1,200 +0.05(+3.97%)
Feb 12, 2019 1.270 1.270 1.260 1.260 300 +0.01(+0.80%)
Feb 11, 2019 1.270 1.270 1.250 1.250 800 -0.06(-4.58%)
Feb 08, 2019 1.250 1.310 1.250 1.310 1,900 +0.12(+10.08%)
Feb 06, 2019 1.190 1.190 1.190 0 -0.09(-7.03%)
Feb 05, 2019 1.330 1.330 1.280 1.280 225 -0.09(-6.57%)
Jan 30, 2019 1.370 1.370 1.370 0 -0.03(-2.14%)
Jan 24, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 23, 2019 1.400 1.450 1.400 1.400 3,050 +0.09(+6.87%)
Jan 22, 2019 1.360 1.360 1.310 1.310 4,300 -0.06(-4.38%)
Jan 21, 2019 1.370 1.370 1.370 75 +0.00(+0.00%)
Jan 18, 2019 1.380 1.400 1.370 1.370 2,500 +0.02(+1.48%)
Jan 15, 2019 1.350 1.350 1.350 0 +0.08(+6.30%)
Jan 14, 2019 1.270 1.500 1.270 1.270 11,100 +0.06(+4.96%)
Jan 11, 2019 1.230 1.250 1.210 1.210 2,700 +0.00(+0.00%)
Jan 10, 2019 1.420 1.420 1.210 1.210 9,800 -0.22(-15.38%)
Jan 08, 2019 1.430 1.430 1.430 0 -0.07(-4.67%)
Jan 07, 2019 1.400 1.500 1.300 1.500 7,600 -0.06(-3.85%)
Jan 04, 2019 1.510 1.560 1.510 1.560 300 +0.15(+10.64%)
Jan 02, 2019 1.410 1.410 1.410 0 -0.04(-2.76%)
Dec 31, 2018 1.450 1.450 1.450 0 -0.04(-2.68%)
Dec 28, 2018 1.300 1.490 1.170 1.490 6,000 +0.15(+11.19%)
Dec 27, 2018 1.310 1.340 1.300 1.340 48,500 +0.09(+7.20%)
Dec 24, 2018 1.250 1.250 1.250 0 -0.23(-15.54%)
Dec 21, 2018 1.610 1.610 1.340 1.480 2,100 -0.17(-10.30%)
Dec 19, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
Dec 17, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 13, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 12, 2018 1.600 1.740 1.600 1.700 7,600 +0.10(+6.25%)
Dec 11, 2018 1.500 1.600 1.500 1.600 3,900 +0.14(+9.59%)
Dec 10, 2018 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Dec 07, 2018 1.500 1.500 1.500 1.500 8,208 +0.07(+4.90%)
Dec 05, 2018 1.430 1.430 1.430 0 -0.08(-5.30%)
Dec 04, 2018 1.650 1.650 1.250 1.510 12,800 -0.19(-11.18%)
Dec 03, 2018 1.700 1.700 1.700 1.700 300 -0.04(-2.30%)
Nov 30, 2018 1.700 1.740 1.700 1.740 400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.750 1.700 1.740 2,200 +0.04(+2.35%)
Nov 28, 2018 1.750 1.750 1.700 1.700 3,500 -0.05(-2.86%)
Nov 27, 2018 1.750 1.750 1.600 1.750 11,000 +0.00(+0.00%)
Nov 26, 2018 1.750 1.750 1.690 1.750 31,900 +0.05(+2.94%)
Nov 20, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Nov 15, 2018 1.710 1.710 1.710 0 -0.02(-1.16%)
Nov 12, 2018 1.730 1.730 1.730 0 +0.08(+4.85%)
Nov 09, 2018 1.790 1.790 1.650 1.650 2,500 -0.03(-1.79%)
Nov 06, 2018 1.680 1.680 1.680 0 +0.00(+0.00%)
Nov 01, 2018 1.680 1.680 1.680 0 -0.02(-1.18%)
Oct 31, 2018 1.760 1.760 1.700 1.700 3,000 -0.10(-5.56%)
Oct 30, 2018 1.870 1.870 1.800 1.800 1,800 -0.11(-5.76%)
Oct 29, 2018 1.700 1.970 1.700 1.910 3,415 -0.15(-7.28%)
Oct 26, 2018 2.060 2.060 2.060 2.060 100 -0.04(-1.90%)
Oct 25, 2018 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Oct 24, 2018 2.140 2.150 2.100 2.100 8,700 -0.08(-3.67%)
Oct 23, 2018 2.100 2.180 2.100 2.180 400 -0.05(-2.24%)
Oct 18, 2018 2.230 2.230 2.230 0 +0.05(+2.29%)
Oct 17, 2018 2.150 2.180 2.150 2.180 2,350 +0.01(+0.46%)
Oct 15, 2018 2.170 2.170 2.170 0 +0.12(+5.85%)
Oct 12, 2018 1.910 2.090 1.900 2.050 1,900 +0.05(+2.50%)
Oct 11, 2018 2.000 2.000 2.000 2.000 4,200 +0.00(+0.00%)
Oct 10, 2018 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 09, 2018 1.800 2.000 1.800 2.000 5,100 +0.16(+8.70%)
Oct 05, 2018 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 04, 2018 1.690 1.930 1.690 1.840 815 +0.16(+9.52%)
Oct 03, 2018 1.760 1.850 1.670 1.680 2,300 -0.17(-9.19%)
Oct 02, 2018 1.660 1.850 1.660 1.850 3,400 +0.00(+0.00%)
Oct 01, 2018 1.700 1.850 1.700 1.850 5,500 +0.05(+2.78%)
Sep 28, 2018 1.850 1.850 1.800 1.800 2,000 -0.01(-0.55%)
Sep 26, 2018 1.810 1.810 1.810 0 +0.05(+2.84%)
Sep 25, 2018 1.790 1.800 1.760 1.760 1,100 -0.04(-2.22%)
Sep 20, 2018 1.800 1.800 1.800 0 +0.04(+2.27%)
Sep 19, 2018 1.520 1.850 1.520 1.760 11,400 +0.26(+17.33%)
Sep 18, 2018 1.540 1.540 1.320 1.500 15,800 -0.10(-6.25%)
Sep 17, 2018 1.640 1.640 1.550 1.600 15,100 -0.04(-2.44%)
Sep 14, 2018 1.700 1.730 1.640 1.640 5,409 -0.07(-4.09%)
Sep 13, 2018 1.710 1.710 1.710 5 +0.00(+0.00%)
Sep 12, 2018 1.850 1.850 1.710 1.710 9,900 -0.02(-1.16%)
Sep 11, 2018 1.730 1.730 1.730 1.730 200 -0.17(-8.95%)
Sep 10, 2018 1.730 1.900 1.730 1.900 700 -0.09(-4.52%)
Sep 07, 2018 2.000 2.000 1.990 1.990 6,550 +0.00(+0.00%)
Sep 06, 2018 1.740 1.990 1.740 1.990 2,200 +0.19(+10.56%)
Sep 04, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 30, 2018 1.780 1.850 1.770 1.850 9,800 +0.00(+0.00%)
Aug 29, 2018 1.820 1.850 1.820 1.850 2,649 +0.03(+1.65%)
Aug 28, 2018 1.810 1.820 1.810 1.820 1,000 -0.01(-0.55%)
Aug 27, 2018 1.950 1.950 1.750 1.830 17,800 -0.15(-7.58%)
Aug 24, 2018 1.850 1.980 1.850 1.980 1,900 +0.03(+1.54%)
Aug 23, 2018 1.870 2.200 1.870 1.950 10,850 -0.05(-2.50%)
Aug 22, 2018 1.860 2.150 1.860 2.000 10,500 +0.00(+0.00%)
Aug 21, 2018 2.050 2.050 1.860 2.000 4,900 +0.00(+0.00%)
Aug 20, 2018 1.990 2.000 1.950 2.000 6,600 +0.05(+2.56%)
Aug 17, 2018 2.000 2.000 1.950 1.950 12,000 -0.05(-2.50%)
Aug 16, 2018 2.050 2.050 2.000 2.000 12,302 +0.00(+0.00%)
Aug 15, 2018 2.190 2.290 2.000 2.000 28,400 -0.35(-14.89%)
Aug 13, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 10, 2018 2.280 2.400 2.140 2.400 7,150 +0.06(+2.56%)
Aug 09, 2018 2.340 2.340 2.340 2.340 800 -0.06(-2.50%)
Aug 08, 2018 2.450 2.450 2.390 2.400 900 +0.14(+6.19%)
Aug 07, 2018 2.600 2.650 2.260 2.260 1,900 -0.44(-16.30%)
Aug 03, 2018 2.700 2.700 2.700 0 +0.15(+5.88%)
Aug 01, 2018 2.550 2.550 2.550 0 -0.02(-0.78%)
Jul 31, 2018 2.570 2.570 2.570 2.570 10,000 -0.09(-3.38%)
Jul 26, 2018 2.660 2.660 2.660 0 -0.09(-3.27%)
Jul 23, 2018 2.750 2.750 2.750 0 +0.15(+5.77%)
Jul 18, 2018 2.600 2.600 2.600 0 -0.15(-5.45%)
Jul 17, 2018 2.780 2.780 2.700 2.750 1,400 -0.05(-1.79%)
Jul 11, 2018 2.800 2.800 2.800 0 -0.09(-3.11%)
Jul 10, 2018 2.890 2.890 2.890 2.890 100 +0.09(+3.21%)
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.