iFabric Corp. - IFA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.04	1	1	1.04	1	5,904
September 04, 2025	1.09	1.06	1.06	1.09	1.05	9,600
September 03, 2025	1.05	1.09	1.09	1.09	1.05	5,300
September 02, 2025	1.02	1.02	1.02	1.02	1.02	0
August 29, 2025	1.05	1.02	1.02	1.05	1.02	14,500
August 28, 2025	1.08	1.05	1.05	1.08	1.05	15,911
August 27, 2025	1.11	1.08	1.08	1.11	1.08	10,900
August 26, 2025	1.1	1.1	1.1	1.11	1.1	27,700
August 25, 2025	1.06	1.06	1.06	1.06	1.06	10,000
August 22, 2025	1.09	1.05	1.05	1.09	1.05	41,700
August 21, 2025	1.06	1.05	1.05	1.06	1.04	51,705
August 20, 2025	1.1	1.05	1.05	1.16	1.05	87,242
August 19, 2025	0.95	1.1	1.1	1.12	0.95	68,730
August 18, 2025	0.93	0.93	0.93	0.93	0.93	2,000
August 15, 2025	0.91	0.91	0.91	0.91	0.91	5,000
August 14, 2025	0.92	0.95	0.95	0.95	0.9	20,000
August 13, 2025	0.93	0.91	0.91	0.93	0.91	10,000
August 12, 2025	0.94	0.92	0.92	0.94	0.92	17,000
August 11, 2025	0.95	0.95	0.95	0.95	0.95	4,500
August 08, 2025	0.93	0.93	0.93	0.93	0.93	0
August 07, 2025	0.93	0.93	0.93	0.93	0.93	5,500
August 06, 2025	0.93	0.93	0.93	0.93	0.93	4,913
August 05, 2025	0.94	0.94	0.94	0.94	0.94	7,500
August 01, 2025	0.95	0.95	0.95	0.95	0.95	0
July 31, 2025	0.93	0.95	0.95	0.95	0.93	12,500
July 29, 2025	0.95	0.95	0.95	0.95	0.95	0
July 28, 2025	0.93	0.95	0.95	0.95	0.93	17,404
July 25, 2025	0.94	0.94	0.94	0.94	0.94	0
July 24, 2025	0.94	0.94	0.94	0.94	0.94	5,500
July 23, 2025	0.9	0.89	0.89	0.9	0.89	6,500
July 22, 2025	0.89	0.89	0.89	0.89	0.89	0
July 21, 2025	0.89	0.89	0.89	0.89	0.88	5,537
July 18, 2025	0.89	0.89	0.89	0.89	0.89	0
July 17, 2025	0.89	0.89	0.89	0.89	0.89	19,700
July 16, 2025	0.89	0.89	0.89	0.89	0.86	33,500
July 15, 2025	0.89	0.9	0.9	0.9	0.89	35,400
July 14, 2025	0.9	0.99	0.99	0.99	0.9	13,003
July 11, 2025	0.95	0.9	0.9	0.95	0.9	49,000
July 10, 2025	0.94	0.94	0.94	0.94	0.94	0
July 09, 2025	0.94	0.94	0.94	0.94	0.94	2,800
July 08, 2025	0.93	0.93	0.93	0.93	0.93	1,000
July 07, 2025	0.94	0.93	0.93	0.94	0.93	4,508
July 04, 2025	0.94	0.94	0.94	0.94	0.94	0
July 03, 2025	0.94	0.94	0.94	0.94	0.94	50
July 02, 2025	0.98	0.94	0.94	0.98	0.94	19,905
June 30, 2025	0.96	0.96	0.96	0.96	0.96	0
June 27, 2025	0.96	0.96	0.96	0.96	0.96	0
June 26, 2025	0.96	0.96	0.96	0.96	0.96	10,989
June 25, 2025	0.97	0.96	0.96	0.97	0.96	6,500
June 24, 2025	0.97	0.97	0.97	0.97	0.97	1,500
June 23, 2025	0.97	0.97	0.97	0.97	0.97	800
June 20, 2025	0.98	1	1	1	0.98	2,100
June 19, 2025	1	1	1	1	1	6,504
June 18, 2025	1	1	1	1	1	0
June 17, 2025	1	1	1	1	1	714
June 16, 2025	1.03	1	1	1.03	1	1,300
June 13, 2025	1	1.04	1.04	1.04	1	2,000
June 12, 2025	1.04	1.04	1.04	1.04	1.04	0
June 11, 2025	1.01	1.04	1.04	1.04	1.01	1,000
June 10, 2025	0.99	0.99	0.99	1	0.99	1,400

iFabric Corp. (IFA.TO) TSX