Ifabric Corp (TSX: IFA )

1.680 +0.020 (+1.20%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.800 5.000 4.800 5.000 8,350 +0.00(+0.00%)
Jan 28, 2021 4.730 5.100 4.590 5.000 17,637 +0.63(+14.42%)
Jan 27, 2021 4.150 4.370 3.870 4.370 22,380 +0.42(+10.63%)
Jan 26, 2021 3.920 3.950 3.700 3.950 6,010 -0.04(-1.00%)
Jan 25, 2021 3.650 3.990 3.650 3.990 9,600 +0.39(+10.83%)
Jan 22, 2021 3.710 3.710 3.500 3.600 20,738 -0.15(-4.00%)
Jan 21, 2021 4.300 4.300 3.490 3.750 45,080 -0.71(-15.92%)
Jan 19, 2021 4.460 4.460 4.460 0 -0.09(-1.98%)
Jan 18, 2021 4.640 4.640 4.540 4.550 580 -0.05(-1.09%)
Jan 15, 2021 4.600 4.620 4.600 4.600 1,775 +0.06(+1.32%)
Jan 14, 2021 4.840 4.840 4.360 4.540 9,500 +0.02(+0.44%)
Jan 13, 2021 4.330 4.520 4.330 4.520 5,317 +0.34(+8.13%)
Jan 12, 2021 4.340 4.340 4.180 4.180 425 -0.07(-1.65%)
Jan 11, 2021 4.320 4.430 4.250 4.250 5,575 -0.07(-1.62%)
Jan 08, 2021 4.040 4.320 3.980 4.320 9,000 +0.32(+8.00%)
Jan 07, 2021 3.990 4.100 3.940 4.000 16,365 +0.00(+0.00%)
Jan 06, 2021 3.780 4.000 3.780 4.000 4,800 +0.34(+9.29%)
Jan 05, 2021 3.700 3.840 3.660 3.660 3,500 -0.11(-2.92%)
Jan 04, 2021 3.780 3.950 3.550 3.770 16,400 -0.13(-3.33%)
Dec 31, 2020 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 30, 2020 3.950 3.950 3.950 3.950 1,200 -0.15(-3.66%)
Dec 29, 2020 4.100 4.100 4.100 4.100 1,100 +0.00(+0.00%)
Dec 24, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 23, 2020 4.100 4.200 4.100 4.100 2,900 +0.00(+0.00%)
Dec 22, 2020 4.090 4.100 4.090 4.100 8,500 +0.20(+5.13%)
Dec 21, 2020 4.180 4.180 3.900 3.900 5,800 -0.28(-6.70%)
Dec 18, 2020 4.000 4.200 4.000 4.180 9,269 +0.21(+5.29%)
Dec 17, 2020 4.050 4.050 3.960 3.970 1,730 -0.13(-3.17%)
Dec 16, 2020 4.050 4.110 4.000 4.100 11,210 +0.15(+3.80%)
Dec 15, 2020 3.920 3.950 3.900 3.950 1,200 -0.10(-2.47%)
Dec 14, 2020 4.040 4.150 4.040 4.050 5,900 +0.00(+0.00%)
Dec 11, 2020 4.000 4.090 4.000 4.050 1,175 +0.05(+1.25%)
Dec 10, 2020 4.100 4.100 4.000 4.000 6,500 -0.10(-2.44%)
Dec 09, 2020 4.030 4.110 4.000 4.100 4,300 +0.10(+2.50%)
Dec 08, 2020 4.140 4.150 4.000 4.000 2,000 -0.01(-0.25%)
Dec 07, 2020 4.200 4.200 4.010 4.010 1,414 -0.19(-4.52%)
Dec 04, 2020 4.050 4.200 4.000 4.200 5,090 +0.13(+3.19%)
Dec 03, 2020 3.710 4.120 3.700 4.070 14,650 +0.35(+9.41%)
Dec 02, 2020 3.650 3.760 3.650 3.720 2,700 +0.03(+0.81%)
Dec 01, 2020 3.770 3.770 3.690 3.690 1,000 -0.12(-3.15%)
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%)
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.