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 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%)
Apr 01, 2020 1.570 1.870 1.570 1.800 24,550 +0.50(+38.46%)
Mar 31, 2020 1.170 1.300 1.170 1.300 7,954 +0.21(+19.27%)
Mar 27, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Mar 19, 2020 1.080 1.080 1.080 0 +0.18(+20.00%)
Mar 17, 2020 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Mar 16, 2020 0.8200 0.8200 0.8200 0.8200 890 -0.08(-8.89%)
Mar 11, 2020 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Mar 10, 2020 0.9200 0.9400 0.9000 0.9400 8,500 +0.04(+4.44%)
Mar 09, 2020 0.9200 1.100 0.9000 0.9000 12,554 -0.01(-1.10%)
Mar 06, 2020 1.100 1.100 0.9100 0.9100 5,299 -0.23(-20.18%)
Mar 05, 2020 1.200 1.200 1.140 1.140 1,200 -0.06(-5.00%)
Mar 04, 2020 1.000 1.200 1.000 1.200 24,294 +0.17(+16.50%)
Mar 02, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 28, 2020 1.040 1.040 1.030 1.030 2,400 -0.17(-14.17%)
Feb 27, 2020 1.210 1.210 1.200 1.200 2,100 -0.09(-6.98%)
Feb 26, 2020 1.290 1.290 1.290 12 +0.00(+0.00%)
Feb 25, 2020 1.290 1.290 1.290 1.290 100 +0.07(+5.74%)
Feb 21, 2020 1.220 1.220 1.220 0 -0.19(-13.48%)
Feb 20, 2020 1.410 1.410 1.410 1.410 100 -0.09(-6.00%)
Feb 18, 2020 1.500 1.500 1.500 0 -0.05(-3.23%)
Feb 14, 2020 1.550 1.550 1.550 0 +0.43(+38.39%)
Feb 13, 2020 1.120 1.120 1.120 1.120 823 +0.13(+13.13%)
Feb 07, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 06, 2020 0.9900 0.9900 0.9900 0.9900 1,000 +0.07(+7.61%)
Feb 05, 2020 0.9200 0.9200 0.9200 0.9200 3,733 -0.04(-4.17%)
Jan 30, 2020 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Jan 29, 2020 0.9900 0.9900 0.9900 0.9900 1,000 +0.05(+5.32%)
Jan 28, 2020 0.9400 0.9400 0.9400 0.9400 2,500 +0.08(+9.30%)
Jan 27, 2020 0.9100 0.9100 0.8600 0.8600 5,500 -0.09(-9.47%)
Jan 21, 2020 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Jan 20, 2020 1.000 1.000 1.000 1.000 2,100 +0.00(+0.00%)
Jan 17, 2020 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Jan 16, 2020 1.010 1.010 1.000 1.000 700 -0.06(-5.66%)
Jan 09, 2020 1.060 1.060 1.060 0 -0.16(-13.11%)
Jan 08, 2020 1.310 1.310 1.220 1.220 350 -0.17(-12.23%)
Jan 07, 2020 1.390 1.390 1.390 1.390 200 +0.00(+0.00%)
Jan 06, 2020 1.290 1.390 1.290 1.390 3,030 +0.15(+12.10%)
Jan 03, 2020 0.9200 1.240 0.9200 1.240 6,350 +0.09(+7.83%)
Jan 02, 2020 1.150 1.150 1.150 1.150 300 +0.23(+25.00%)
Dec 31, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 27, 2019 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 23, 2019 0.8600 0.8600 0.8500 0.8500 1,800 -0.05(-5.56%)
Dec 17, 2019 0.9000 0.9000 0.9000 0 +0.07(+8.43%)
Dec 13, 2019 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Dec 04, 2019 0.7800 0.7800 0.7800 0 +0.17(+27.87%)
Dec 03, 2019 0.7600 0.7600 0.6100 0.6100 3,085 -0.24(-28.24%)
Nov 29, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 28, 2019 0.7400 0.8500 0.7400 0.8500 5,500 +0.13(+18.06%)
Nov 22, 2019 0.7200 0.7200 0.7200 0 -0.19(-20.88%)
Nov 20, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 15, 2019 0.9100 0.9100 0.9100 0 -0.18(-16.51%)
Nov 14, 2019 0.9400 1.090 0.9300 1.090 5,250 +0.24(+28.24%)
Nov 13, 2019 0.8400 0.8500 0.8400 0.8500 1,500 +0.06(+7.59%)
Nov 12, 2019 0.7900 0.7900 0.7900 0.7900 500 +0.05(+6.76%)
Nov 11, 2019 0.7000 0.7400 0.7000 0.7400 2,900 +0.04(+5.71%)
Nov 08, 2019 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 07, 2019 0.5800 0.7000 0.5800 0.7000 3,000 +0.10(+16.67%)
Nov 04, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 31, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 25, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2019 0.6100 0.6200 0.6000 0.6000 19,000 +0.04(+7.14%)
Oct 23, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.08(-12.50%)
Oct 21, 2019 0.6400 0.6400 0.6400 0 +0.09(+16.36%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Oct 15, 2019 0.5500 0.5500 0.5500 0 -0.06(-9.84%)
Sep 24, 2019 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Sep 12, 2019 0.6500 0.6500 0.6500 0 -0.08(-10.96%)
Sep 10, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Sep 09, 2019 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7000 0.6800 0.6800 1,500 -0.02(-2.86%)
Sep 04, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Sep 03, 2019 0.7100 0.7100 0.7100 0.7100 2,100 -0.04(-5.33%)
Aug 29, 2019 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 27, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Aug 16, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 14, 2019 0.7500 0.7500 0.7500 0 -0.09(-10.71%)
Aug 12, 2019 0.8400 0.8400 0.8400 0 +0.15(+21.74%)
Aug 08, 2019 0.6900 0.6900 0.6900 0 -0.14(-16.87%)
Aug 02, 2019 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Aug 01, 2019 0.7800 0.7800 0.7800 0.7800 500 +0.07(+9.86%)
Jul 31, 2019 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Jul 30, 2019 0.7100 0.7100 0.7000 0.7000 2,800 -0.14(-16.67%)
Jul 16, 2019 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Jul 11, 2019 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Jul 10, 2019 0.6900 0.7200 0.6500 0.7200 11,729 -0.09(-11.11%)
Jul 09, 2019 0.8300 0.8300 0.8100 0.8100 7,650 -0.03(-3.57%)
Jul 08, 2019 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Jul 05, 2019 0.8500 0.8500 0.8500 0.8500 400 -0.15(-15.00%)
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.