Skip to main content

Ifabric Corp (TSX: IFA )

1.400 +0.010 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.050 6.050 6.050 0 -0.06(-0.98%)
Jun 29, 2020 6.210 6.400 6.100 6.110 17,352 -0.34(-5.27%)
Jun 26, 2020 6.480 6.660 6.410 6.450 22,458 -0.19(-2.86%)
Jun 25, 2020 6.610 7.000 6.360 6.640 15,902 -0.33(-4.73%)
Jun 24, 2020 7.250 7.250 6.780 6.970 5,675 -0.28(-3.86%)
Jun 23, 2020 7.120 7.360 6.530 7.250 19,691 +0.05(+0.69%)
Jun 22, 2020 7.100 7.300 7.100 7.200 9,352 +0.16(+2.27%)
Jun 19, 2020 7.310 7.370 7.020 7.040 21,570 -0.29(-3.96%)
Jun 18, 2020 7.080 7.340 6.910 7.330 19,705 +0.26(+3.68%)
Jun 17, 2020 7.440 7.570 6.750 7.070 28,092 -0.23(-3.15%)
Jun 16, 2020 7.000 7.870 6.940 7.300 107,028 +0.85(+13.18%)
Jun 15, 2020 5.740 6.570 5.740 6.450 52,280 +0.80(+14.16%)
Jun 12, 2020 5.170 5.900 5.170 5.650 65,009 +0.64(+12.77%)
Jun 11, 2020 4.960 5.300 4.960 5.010 18,705 +0.03(+0.60%)
Jun 10, 2020 4.910 4.980 4.900 4.980 6,600 +0.02(+0.40%)
Jun 09, 2020 4.530 4.980 4.530 4.960 10,050 +0.34(+7.36%)
Jun 08, 2020 4.920 4.950 4.500 4.620 17,297 -0.31(-6.29%)
Jun 05, 2020 5.060 5.070 4.730 4.930 7,672 -0.14(-2.76%)
Jun 04, 2020 5.050 5.130 5.000 5.070 17,684 +0.14(+2.84%)
Jun 03, 2020 4.250 5.050 3.810 4.930 23,107 +0.33(+7.17%)
Jun 02, 2020 5.400 5.400 4.480 4.600 44,914 -0.80(-14.81%)
Jun 01, 2020 5.680 5.770 5.400 5.400 34,670 -0.20(-3.57%)
May 29, 2020 5.310 5.790 5.200 5.600 64,739 +0.55(+10.89%)
May 28, 2020 4.440 5.300 4.410 5.050 101,398 +0.66(+15.03%)
May 27, 2020 3.790 4.390 3.750 4.390 89,705 +0.79(+21.94%)
May 26, 2020 3.390 3.600 3.370 3.600 28,994 +0.30(+9.09%)
May 25, 2020 3.160 3.300 3.160 3.300 9,829 -0.17(-4.90%)
May 22, 2020 3.520 3.520 3.000 3.470 33,108 -0.13(-3.61%)
May 21, 2020 3.600 3.600 3.600 3.600 2,100 -0.09(-2.44%)
May 20, 2020 3.760 3.760 3.670 3.690 8,786 +0.01(+0.27%)
May 19, 2020 3.800 3.800 3.680 3.680 7,640 -0.11(-2.90%)
May 15, 2020 3.790 3.790 3.790 0 +0.02(+0.53%)
May 14, 2020 3.790 3.950 3.750 3.770 66,244 +0.11(+3.01%)
May 13, 2020 3.840 3.850 3.610 3.660 33,188 +0.06(+1.67%)
May 12, 2020 3.350 3.870 3.350 3.600 52,429 +0.29(+8.76%)
May 11, 2020 2.800 3.750 2.800 3.310 103,251 +0.51(+18.21%)
May 08, 2020 2.820 2.820 2.750 2.800 2,900 -0.05(-1.75%)
May 07, 2020 2.840 2.900 2.750 2.850 11,840 +0.24(+9.20%)
May 06, 2020 2.900 2.900 2.460 2.610 13,435 -0.28(-9.69%)
May 05, 2020 2.910 2.910 2.890 2.890 4,440 -0.06(-2.03%)
May 04, 2020 2.890 2.950 2.890 2.950 3,300 +0.01(+0.34%)
May 01, 2020 2.890 2.940 2.890 2.940 5,659 +0.04(+1.38%)
Apr 30, 2020 2.850 2.900 2.850 2.900 10,650 +0.10(+3.57%)
Apr 29, 2020 2.820 2.820 2.800 2.800 2,600 -0.05(-1.75%)
Apr 28, 2020 2.830 2.850 2.830 2.850 2,605 -0.02(-0.70%)
Apr 27, 2020 2.940 2.950 2.680 2.870 19,579 -0.10(-3.37%)
Apr 24, 2020 2.890 2.980 2.860 2.970 11,842 +0.11(+3.85%)
Apr 23, 2020 2.790 2.990 2.790 2.860 20,184 +0.06(+2.14%)
Apr 22, 2020 2.700 2.800 2.700 2.800 4,700 +0.10(+3.70%)
Apr 21, 2020 2.800 2.800 2.700 2.700 14,250 -0.14(-4.93%)
Apr 20, 2020 2.890 2.890 2.800 2.840 11,990 +0.01(+0.35%)
Apr 17, 2020 2.840 2.950 2.830 2.830 20,280 +0.07(+2.54%)
Apr 16, 2020 2.860 2.900 2.760 2.760 9,275 -0.03(-1.08%)
Apr 15, 2020 2.710 2.790 2.710 2.790 700 -0.11(-3.79%)
Apr 14, 2020 2.880 2.900 2.670 2.900 12,650 +0.16(+5.84%)
Apr 13, 2020 2.860 2.900 2.700 2.740 15,650 -0.05(-1.79%)
Apr 09, 2020 2.790 2.790 2.790 0 +0.26(+10.28%)
Apr 08, 2020 2.290 2.550 2.290 2.530 16,112 +0.47(+22.82%)
Apr 07, 2020 2.730 2.750 2.060 2.060 29,635 -0.64(-23.70%)
Apr 06, 2020 2.750 3.100 2.660 2.700 43,649 +0.05(+1.89%)
Apr 03, 2020 3.430 3.940 2.650 2.650 85,944 -0.35(-11.67%)
Apr 02, 2020 1.800 3.010 1.800 3.000 124,635 +1.20(+66.67%)
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.