Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ifabric Corp (TSX: IFA )

1.210 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 17, 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 (%)
Oct 31, 2017 3.230 3.240 3.150 3.150 4,300 +0.00(+0.00%)
Oct 30, 2017 3.100 3.150 3.100 3.150 2,000 +0.15(+5.00%)
Oct 27, 2017 3.000 3.000 2.990 3.000 5,200 -0.05(-1.64%)
Oct 26, 2017 3.040 3.050 3.040 3.050 3,000 +0.00(+0.00%)
Oct 23, 2017 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 18, 2017 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 16, 2017 3.050 3.050 3.050 0 +0.05(+1.67%)
Oct 12, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Oct 05, 2017 3.050 3.050 3.050 0 -0.05(-1.61%)
Oct 03, 2017 3.100 3.100 3.100 0 +0.10(+3.33%)
Sep 29, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 28, 2017 3.020 3.050 2.960 3.050 14,900 +0.05(+1.67%)
Sep 27, 2017 2.840 3.000 2.750 3.000 6,800 +0.20(+7.14%)
Sep 26, 2017 2.740 2.840 2.740 2.800 9,687 +0.25(+9.80%)
Sep 22, 2017 2.550 2.550 2.550 0 +0.05(+2.00%)
Sep 21, 2017 2.600 2.600 2.500 2.500 2,400 -0.05(-1.96%)
Sep 20, 2017 2.530 2.550 2.530 2.550 7,000 +0.00(+0.00%)
Sep 15, 2017 2.550 2.550 2.550 0 +0.05(+2.00%)
Sep 13, 2017 2.500 2.500 2.500 0 -0.10(-3.85%)
Sep 12, 2017 2.600 2.600 2.600 2.600 1,500 +0.09(+3.59%)
Sep 11, 2017 2.610 2.610 2.510 2.510 6,600 -0.26(-9.39%)
Sep 06, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Aug 31, 2017 2.750 2.750 2.750 0 -0.04(-1.43%)
Aug 17, 2017 2.790 2.790 2.790 0 +0.14(+5.28%)
Aug 16, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Aug 15, 2017 2.700 2.700 2.600 2.600 3,300 -0.12(-4.41%)
Aug 11, 2017 2.720 2.720 2.720 0 +0.04(+1.49%)
Aug 10, 2017 2.680 2.750 2.680 2.680 4,135 +0.08(+3.08%)
Aug 08, 2017 2.600 2.600 2.600 0 -0.05(-1.89%)
Aug 02, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Aug 01, 2017 2.750 2.750 2.700 2.700 600 +0.00(+0.00%)
Jul 31, 2017 2.700 2.700 2.650 2.700 8,600 -0.03(-1.10%)
Jul 28, 2017 2.750 2.750 2.730 2.730 5,400 +0.03(+1.11%)
Jul 27, 2017 2.710 2.710 2.700 2.700 3,000 +0.05(+1.89%)
Jul 24, 2017 2.650 2.650 2.650 0 -0.06(-2.21%)
Jul 21, 2017 2.790 2.800 2.700 2.710 4,600 +0.06(+2.26%)
Jul 19, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Jul 17, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 13, 2017 2.700 2.700 2.700 0 -0.05(-1.82%)
Jul 12, 2017 2.640 2.750 2.640 2.750 24,600 +0.15(+5.77%)
Jul 11, 2017 2.600 2.600 2.600 2.600 3,000 -0.05(-1.89%)
Jul 10, 2017 2.500 2.650 2.500 2.650 10,040 +0.16(+6.43%)
Jul 07, 2017 2.450 2.490 2.450 2.490 1,400 +0.14(+5.96%)
Jul 06, 2017 2.350 2.350 2.350 2.350 4,534 +0.00(+0.00%)
Jul 04, 2017 2.350 2.350 2.350 0 -0.01(-0.42%)
Jul 03, 2017 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 30, 2017 2.360 2.360 2.360 2.360 2,000 -0.04(-1.67%)
Jun 29, 2017 2.400 2.400 2.400 2.400 2,125 +0.00(+0.00%)
Jun 28, 2017 2.400 2.400 2.400 2.400 6,010 -0.05(-2.04%)
Jun 19, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Jun 12, 2017 2.500 2.500 2.500 0 +0.01(+0.40%)
Jun 09, 2017 2.400 2.490 2.350 2.490 3,500 +0.10(+4.18%)
Jun 08, 2017 2.190 2.390 2.150 2.390 27,550 -0.06(-2.45%)
Jun 07, 2017 2.400 2.450 2.310 2.450 1,500 +0.05(+2.08%)
Jun 05, 2017 2.400 2.400 2.400 0 -0.10(-4.00%)
Jun 02, 2017 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
May 29, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
May 26, 2017 2.570 2.600 2.500 2.500 2,500 -0.15(-5.66%)
May 25, 2017 2.650 2.650 2.650 2.650 2,500 +0.02(+0.76%)
May 19, 2017 2.630 2.630 2.630 0 -0.02(-0.75%)
May 16, 2017 2.650 2.650 2.650 0 -0.20(-7.02%)
May 15, 2017 2.800 2.850 2.800 2.850 1,500 +0.21(+7.95%)
May 12, 2017 2.700 2.700 2.380 2.640 5,800 +0.04(+1.54%)
May 11, 2017 2.650 2.650 2.600 2.600 3,500 -0.05(-1.89%)
May 10, 2017 2.790 2.790 2.650 2.650 2,600 -0.05(-1.85%)
May 09, 2017 2.700 2.800 2.600 2.700 5,315 -0.15(-5.26%)
May 05, 2017 2.850 2.850 2.850 0 +0.10(+3.64%)
May 01, 2017 2.750 2.750 2.750 0 -0.02(-0.72%)
Apr 28, 2017 2.670 2.770 2.670 2.770 6,523 +0.02(+0.73%)
Apr 27, 2017 2.800 3.100 2.700 2.750 56,300 +0.05(+1.85%)
Apr 24, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Apr 20, 2017 2.800 2.800 2.800 0 -0.01(-0.36%)
Apr 19, 2017 2.810 2.810 2.810 2.810 2,750 +0.01(+0.36%)
Apr 18, 2017 2.850 2.850 2.800 2.800 5,500 -0.05(-1.75%)
Apr 17, 2017 2.850 2.850 2.850 2.850 2,200 +0.00(+0.00%)
Apr 13, 2017 2.850 2.850 2.800 2.850 4,350 -0.05(-1.72%)
Apr 12, 2017 2.920 2.920 2.900 2.900 900 -0.03(-1.02%)
Apr 11, 2017 2.930 2.930 2.930 2.930 1,990 +0.00(+0.00%)
Apr 10, 2017 2.880 2.930 2.880 2.930 3,030 +0.06(+2.09%)
Apr 07, 2017 2.850 2.870 2.850 2.870 7,200 +0.00(+0.00%)
Apr 06, 2017 2.800 2.950 2.800 2.870 28,655 +0.04(+1.41%)
Apr 05, 2017 2.830 2.830 2.800 2.830 2,455 +0.08(+2.91%)
Apr 04, 2017 2.750 2.750 2.750 2.750 1,600 +0.00(+0.00%)
Apr 03, 2017 2.800 2.800 2.750 2.750 4,000 -0.05(-1.79%)
Mar 31, 2017 2.780 2.800 2.780 2.800 6,100 +0.05(+1.82%)
Mar 30, 2017 2.800 2.800 2.750 2.750 1,800 -0.05(-1.79%)
Mar 29, 2017 2.810 2.810 2.800 2.800 3,700 +0.00(+0.00%)
Mar 27, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 24, 2017 2.800 2.800 2.800 2.800 500 +0.04(+1.45%)
Mar 23, 2017 2.800 2.800 2.760 2.760 2,300 -0.04(-1.43%)
Mar 22, 2017 2.810 2.810 2.800 2.800 3,300 -0.04(-1.41%)
Mar 21, 2017 2.840 2.840 2.840 2.840 2,000 +0.00(+0.00%)
Mar 20, 2017 2.800 2.840 2.800 2.840 5,000 +0.02(+0.71%)
Mar 17, 2017 2.870 2.870 2.790 2.820 8,800 +0.02(+0.71%)
Mar 16, 2017 2.880 2.880 2.800 2.800 3,500 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 13, 2017 2.700 2.950 2.700 2.800 39,759 +0.10(+3.70%)
Mar 10, 2017 2.700 2.700 2.700 2.700 600 -0.05(-1.82%)
Mar 08, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
Mar 07, 2017 2.800 2.800 2.800 2.800 5,100 -0.06(-2.10%)
Mar 06, 2017 2.860 2.860 2.860 2.860 3,840 +0.00(+0.00%)
Mar 03, 2017 2.920 2.920 2.860 2.860 4,570 -0.12(-4.03%)
Mar 02, 2017 2.980 2.980 2.970 2.980 2,995 +0.28(+10.37%)
Mar 01, 2017 2.630 3.000 2.630 2.700 19,260 +0.07(+2.66%)
Feb 28, 2017 2.400 2.630 2.400 2.630 13,110 +0.12(+4.78%)
Feb 27, 2017 2.470 2.510 2.350 2.510 9,380 +0.05(+2.03%)
Feb 24, 2017 2.440 2.460 2.440 2.460 6,400 +0.10(+4.24%)
Feb 23, 2017 2.360 2.360 2.360 2.360 1,550 +0.08(+3.51%)
Feb 22, 2017 2.350 2.350 2.240 2.280 9,900 -0.02(-0.87%)
Feb 21, 2017 2.320 2.320 2.300 2.300 4,700 -0.10(-4.17%)
Feb 17, 2017 2.400 2.400 2.400 0 -0.05(-2.04%)
Feb 16, 2017 2.450 2.450 2.450 2.450 1,500 +0.00(+0.00%)
Feb 15, 2017 2.440 2.450 2.440 2.450 4,300 +0.10(+4.26%)
Feb 14, 2017 2.350 2.350 2.350 2.350 400 +0.00(+0.00%)
Feb 13, 2017 2.300 2.350 2.300 2.350 6,048 +0.10(+4.44%)
Feb 10, 2017 2.350 2.350 2.250 2.250 11,400 -0.08(-3.43%)
Jan 27, 2017 2.330 2.330 2.330 0 -0.02(-0.85%)
Jan 26, 2017 2.360 2.360 2.350 2.350 3,800 -0.03(-1.26%)
Jan 25, 2017 2.380 2.380 2.380 2.380 668 +0.02(+0.85%)
Jan 23, 2017 2.360 2.360 2.360 0 -0.06(-2.48%)
Jan 20, 2017 2.420 2.420 2.420 2.420 3,500 -0.03(-1.22%)
Jan 19, 2017 2.450 2.450 2.450 2.450 4,000 +0.04(+1.66%)
Jan 18, 2017 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Jan 17, 2017 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Jan 16, 2017 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Jan 12, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 11, 2017 2.360 2.360 2.350 2.350 8,119 -0.01(-0.42%)
Jan 10, 2017 2.360 2.360 2.360 2.360 1,000 +0.00(+0.00%)
Jan 09, 2017 2.400 2.400 2.360 2.360 5,000 -0.04(-1.67%)
Jan 06, 2017 2.400 2.400 2.400 2.400 5,200 +0.00(+0.00%)
Jan 05, 2017 2.350 2.400 2.350 2.400 14,000 +0.05(+2.13%)
Jan 04, 2017 2.350 2.350 2.330 2.350 9,900 -0.05(-2.08%)
Dec 29, 2016 2.400 2.400 2.400 0 +0.05(+2.13%)
Dec 28, 2016 2.250 2.360 2.250 2.350 24,208 +0.20(+9.30%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 22, 2016 2.040 2.170 2.030 2.150 3,700 +0.08(+3.86%)
Dec 21, 2016 2.030 2.070 2.030 2.070 4,600 +0.04(+1.97%)
Dec 20, 2016 2.050 2.050 2.030 2.030 6,000 -0.01(-0.49%)
Dec 19, 2016 2.090 2.090 2.040 2.040 2,000 -0.06(-2.86%)
Dec 15, 2016 2.100 2.100 2.100 0 -0.02(-0.94%)
Dec 14, 2016 2.150 2.150 2.120 2.120 4,500 -0.02(-0.93%)
Dec 13, 2016 2.130 2.140 2.130 2.140 4,000 +0.10(+4.90%)
Dec 12, 2016 2.040 2.040 2.040 2.040 1,500 -0.10(-4.67%)
Dec 09, 2016 2.040 2.140 2.040 2.140 3,000 +0.09(+4.39%)
Dec 08, 2016 2.050 2.060 2.050 2.050 3,630 +0.02(+0.99%)
Dec 07, 2016 2.080 2.080 2.030 2.030 3,000 -0.17(-7.73%)
Dec 05, 2016 2.200 2.200 2.200 0 +0.15(+7.32%)
Dec 02, 2016 2.050 2.050 2.050 2.050 2,000 -0.05(-2.38%)
Nov 29, 2016 2.100 2.100 2.100 0 -0.07(-3.23%)
Nov 28, 2016 2.180 2.180 2.170 2.170 14,890 -0.02(-0.91%)
Nov 24, 2016 2.190 2.190 2.190 0 -0.11(-4.78%)
Nov 23, 2016 2.330 2.400 2.250 2.300 15,300 +0.08(+3.60%)
Nov 22, 2016 2.380 2.400 2.220 2.220 4,733 +0.00(+0.00%)
Nov 21, 2016 2.220 2.220 2.220 2.220 2,500 -0.03(-1.33%)
Nov 18, 2016 2.250 2.250 2.250 2.250 2,200 +0.00(+0.00%)
Nov 16, 2016 2.250 2.250 2.250 0 -0.05(-2.17%)
Nov 14, 2016 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 10, 2016 2.300 2.300 2.300 0 -0.08(-3.36%)
Nov 09, 2016 2.380 2.380 2.380 2.380 1,500 +0.13(+5.78%)
Nov 08, 2016 2.250 2.250 2.250 2.250 2,000 +0.06(+2.74%)
Nov 04, 2016 2.190 2.190 2.190 0 -0.04(-1.79%)
Nov 03, 2016 2.250 2.250 2.230 2.230 1,500 -0.02(-0.89%)
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.