Ifabric Corp (TSX: IFA )

3.050 CAD +0.030 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 4.190 4.190 4.000 4.100 5,000 -0.08(-1.91%)
May 28, 2021 4.200 4.200 4.180 4.180 1,100 +0.00(+0.00%)
May 27, 2021 4.150 4.290 4.150 4.180 6,660 +0.08(+1.95%)
May 26, 2021 4.050 4.100 4.050 4.100 3,900 +0.10(+2.50%)
May 25, 2021 3.860 4.100 3.860 4.000 7,314 +0.15(+3.90%)
May 21, 2021 3.850 3.850 3.850 0 +0.05(+1.32%)
May 20, 2021 3.750 3.800 3.750 3.800 984 +0.10(+2.70%)
May 19, 2021 3.760 3.760 3.660 3.700 6,900 -0.10(-2.63%)
May 18, 2021 3.650 3.800 3.650 3.800 5,500 +0.20(+5.56%)
May 17, 2021 3.550 3.650 3.550 3.600 13,456 +0.01(+0.28%)
May 14, 2021 3.600 3.610 3.550 3.590 11,435 -0.08(-2.18%)
May 13, 2021 3.900 3.940 3.550 3.670 32,300 -0.21(-5.41%)
May 12, 2021 4.000 4.010 3.870 3.880 28,051 -0.17(-4.20%)
May 11, 2021 4.140 4.200 3.960 4.050 15,402 -0.20(-4.71%)
May 10, 2021 4.400 4.400 4.180 4.250 6,300 -0.10(-2.30%)
May 07, 2021 4.450 4.460 4.240 4.350 16,510 -0.06(-1.36%)
May 06, 2021 4.400 4.500 4.390 4.410 10,170 +0.06(+1.38%)
May 05, 2021 4.710 4.710 4.350 4.350 5,700 -0.40(-8.42%)
May 04, 2021 4.900 4.900 4.750 4.750 3,350 -0.15(-3.06%)
May 03, 2021 4.940 4.940 4.800 4.900 5,600 -0.05(-1.01%)
Apr 30, 2021 4.500 4.950 4.500 4.950 17,850 +0.46(+10.24%)
Apr 29, 2021 4.130 4.490 4.130 4.490 17,000 +0.34(+8.19%)
Apr 28, 2021 4.200 4.200 4.140 4.150 2,500 +0.00(+0.00%)
Apr 27, 2021 4.090 4.150 4.090 4.150 2,630 +0.16(+4.01%)
Apr 26, 2021 4.210 4.220 3.960 3.990 24,972 -0.21(-5.00%)
Apr 23, 2021 4.210 4.350 4.200 4.200 3,600 +0.05(+1.20%)
Apr 22, 2021 4.250 4.250 4.100 4.150 4,510 -0.10(-2.35%)
Apr 21, 2021 4.300 4.300 4.250 4.250 1,943 -0.01(-0.23%)
Apr 20, 2021 4.300 4.300 4.260 4.260 723 +0.00(+0.00%)
Apr 19, 2021 4.450 4.490 4.260 4.260 6,600 -0.16(-3.62%)
Apr 16, 2021 4.300 4.420 4.260 4.420 11,900 +0.15(+3.51%)
Apr 15, 2021 4.300 4.300 4.270 4.270 6,000 -0.03(-0.70%)
Apr 14, 2021 4.400 4.400 4.260 4.300 7,331 -0.10(-2.27%)
Apr 13, 2021 4.400 4.400 4.290 4.400 4,750 +0.05(+1.15%)
Apr 12, 2021 4.500 4.500 4.350 4.350 6,341 -0.19(-4.19%)
Apr 09, 2021 4.630 4.630 4.530 4.540 8,400 -0.05(-1.09%)
Apr 08, 2021 4.410 4.590 4.410 4.590 8,600 +0.04(+0.88%)
Apr 07, 2021 4.700 4.700 4.550 4.550 3,300 -0.15(-3.19%)
Apr 06, 2021 4.950 5.200 4.690 4.700 16,400 -0.05(-1.05%)
Apr 05, 2021 4.550 4.850 4.550 4.750 30,729 +0.22(+4.86%)
Apr 01, 2021 4.530 4.530 4.530 0 +0.13(+2.95%)
Mar 31, 2021 4.210 4.430 4.190 4.400 23,900 +0.22(+5.26%)
Mar 30, 2021 4.400 4.400 4.080 4.180 37,536 -0.23(-5.22%)
Mar 29, 2021 4.770 4.770 4.270 4.410 27,790 -0.24(-5.16%)
Mar 26, 2021 5.050 5.050 4.640 4.650 16,250 -0.40(-7.92%)
Mar 25, 2021 5.200 5.250 4.710 5.050 30,150 -0.10(-1.94%)
Mar 24, 2021 5.580 5.580 5.090 5.150 42,744 -0.55(-9.65%)
Mar 23, 2021 5.400 5.700 5.400 5.700 15,000 +0.30(+5.56%)
Mar 22, 2021 5.300 5.790 5.200 5.400 34,920 +0.19(+3.65%)
Mar 19, 2021 5.450 5.500 5.210 5.210 16,183 -0.14(-2.62%)
Mar 18, 2021 5.470 5.800 5.200 5.350 21,964 -0.01(-0.19%)
Mar 17, 2021 4.930 5.360 4.890 5.360 13,805 +0.46(+9.39%)
Mar 16, 2021 4.950 5.010 4.900 4.900 20,262 -0.03(-0.61%)
Mar 15, 2021 5.000 5.000 4.810 4.930 14,100 -0.10(-1.99%)
Mar 12, 2021 4.980 5.030 4.890 5.030 21,621 +0.23(+4.79%)
Mar 11, 2021 4.790 4.850 4.700 4.800 4,700 +0.04(+0.84%)
Mar 10, 2021 4.450 4.770 4.400 4.760 23,700 +0.27(+6.01%)
Mar 09, 2021 4.450 4.550 4.400 4.490 5,600 +0.09(+2.05%)
Mar 08, 2021 4.350 4.400 4.350 4.400 1,300 +0.05(+1.15%)
Mar 05, 2021 4.530 4.530 4.300 4.350 7,500 -0.30(-6.45%)
Mar 04, 2021 4.850 4.850 4.650 4.650 2,300 -0.24(-4.91%)
Mar 03, 2021 4.780 4.890 4.780 4.890 1,400 +0.02(+0.41%)
Mar 02, 2021 4.800 4.900 4.800 4.870 10,400 +0.10(+2.10%)
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.