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 (%)
Nov 30, 2020 3.750 3.920 3.750 3.810 2,940 +0.16(+4.38%)
Nov 27, 2020 3.650 3.650 3.650 3.650 1,100 +0.05(+1.39%)
Nov 26, 2020 3.510 3.600 3.510 3.600 2,678 +0.09(+2.56%)
Nov 25, 2020 3.640 3.640 3.510 3.510 6,000 -0.13(-3.57%)
Nov 24, 2020 3.650 3.670 3.630 3.640 6,268 +0.00(+0.00%)
Nov 23, 2020 3.750 3.970 3.640 3.640 1,900 -0.02(-0.55%)
Nov 20, 2020 3.740 3.810 3.660 3.660 6,283 +0.07(+1.95%)
Nov 19, 2020 3.760 3.770 3.580 3.590 9,700 -0.21(-5.53%)
Nov 18, 2020 3.770 3.800 3.770 3.800 1,500 -0.06(-1.55%)
Nov 17, 2020 3.880 3.880 3.570 3.860 5,801 -0.08(-2.03%)
Nov 16, 2020 3.990 4.000 3.880 3.940 2,348 -0.01(-0.25%)
Nov 13, 2020 3.980 3.980 3.950 3.950 500 +0.00(+0.00%)
Nov 12, 2020 3.950 3.950 3.950 3.950 800 -0.05(-1.25%)
Nov 11, 2020 3.900 4.000 3.900 4.000 6,100 +0.15(+3.90%)
Nov 10, 2020 3.980 3.990 3.520 3.850 7,065 -0.20(-4.94%)
Nov 09, 2020 3.410 4.050 3.400 4.050 15,523 +0.00(+0.00%)
Nov 06, 2020 4.280 4.280 3.670 4.050 1,600 -0.05(-1.22%)
Nov 05, 2020 4.200 4.200 3.910 4.100 5,250 -0.10(-2.38%)
Nov 04, 2020 4.250 4.340 4.000 4.200 10,250 +0.03(+0.72%)
Nov 03, 2020 4.460 4.460 4.170 4.170 3,270 -0.13(-3.02%)
Nov 02, 2020 3.690 4.460 3.500 4.300 16,968 +0.81(+23.21%)
Oct 30, 2020 3.500 3.500 3.480 3.490 300 +0.11(+3.25%)
Oct 29, 2020 3.350 3.380 3.350 3.380 3,350 -0.06(-1.74%)
Oct 28, 2020 3.600 3.600 3.430 3.440 6,000 -0.14(-3.91%)
Oct 26, 2020 3.580 3.580 3.580 0 -0.17(-4.53%)
Oct 23, 2020 3.750 3.750 3.750 3.750 528 +0.00(+0.00%)
Oct 21, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Oct 20, 2020 3.780 3.850 3.780 3.800 1,800 +0.01(+0.26%)
Oct 19, 2020 3.900 3.900 3.790 3.790 3,900 +0.04(+1.07%)
Oct 16, 2020 3.760 3.870 3.750 3.750 4,320 -0.21(-5.30%)
Oct 15, 2020 4.000 4.000 3.960 3.960 2,700 -0.03(-0.75%)
Oct 14, 2020 4.200 4.200 3.990 3.990 1,350 -0.11(-2.68%)
Oct 13, 2020 4.120 4.150 4.100 4.100 1,701 -0.05(-1.20%)
Oct 09, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Oct 08, 2020 4.100 4.150 4.000 4.050 4,359 -0.05(-1.22%)
Oct 07, 2020 4.150 4.180 4.000 4.100 7,030 -0.14(-3.30%)
Oct 06, 2020 4.270 4.470 4.240 4.240 6,119 +0.02(+0.47%)
Oct 05, 2020 4.190 4.220 4.190 4.220 1,400 +0.17(+4.20%)
Oct 02, 2020 4.050 4.190 4.050 4.050 2,850 +0.00(+0.00%)
Oct 01, 2020 4.060 4.060 4.050 4.050 1,200 -0.05(-1.22%)
Sep 29, 2020 4.100 4.100 4.100 0 -0.10(-2.38%)
Sep 28, 2020 4.250 4.250 4.170 4.200 4,600 +0.03(+0.72%)
Sep 25, 2020 4.150 4.170 4.030 4.170 1,300 -0.06(-1.42%)
Sep 24, 2020 4.160 4.230 4.150 4.230 1,700 +0.04(+0.95%)
Sep 23, 2020 4.210 4.240 4.190 4.190 1,100 -0.11(-2.56%)
Sep 22, 2020 3.970 4.360 3.970 4.300 7,600 +0.35(+8.86%)
Sep 21, 2020 3.760 3.950 3.760 3.950 1,700 +0.15(+3.95%)
Sep 18, 2020 3.850 3.940 3.690 3.800 12,400 -0.05(-1.30%)
Sep 17, 2020 4.060 4.060 3.850 3.850 6,618 -0.20(-4.94%)
Sep 16, 2020 3.970 4.150 3.970 4.050 7,202 +0.05(+1.25%)
Sep 15, 2020 4.170 4.250 3.170 4.000 14,830 -0.39(-8.88%)
Sep 14, 2020 4.600 4.680 4.340 4.390 10,180 -0.51(-10.41%)
Sep 11, 2020 4.900 4.900 4.740 4.900 3,102 +0.00(+0.00%)
Sep 10, 2020 4.800 4.900 4.800 4.900 2,800 +0.07(+1.45%)
Sep 09, 2020 4.830 4.830 4.830 4.830 100 +0.03(+0.63%)
Sep 08, 2020 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Sep 04, 2020 4.800 4.800 4.800 0 +0.03(+0.63%)
Sep 03, 2020 5.010 5.100 4.770 4.770 5,705 -0.26(-5.17%)
Sep 02, 2020 5.150 5.240 5.030 5.030 3,470 -0.07(-1.37%)
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.