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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.15	1.18	1.18	1.18	1.15	13,500
September 25, 2025	1.08	1.16	1.16	1.16	1.08	24,600
September 24, 2025	1.1	1.15	1.15	1.15	1.1	5,900
September 23, 2025	1.12	1.12	1.12	1.12	1.12	2,000
September 22, 2025	1.08	1.1	1.1	1.1	1.06	20,305
September 19, 2025	1.06	1.06	1.06	1.06	1.06	5,105
September 18, 2025	1.06	1.06	1.06	1.06	1.06	9,400
September 17, 2025	1.02	1.06	1.06	1.06	1	34,100
September 16, 2025	0.98	1.05	1.05	1.05	0.98	46,000
September 15, 2025	1.03	0.98	0.98	1.03	0.98	8,700
September 12, 2025	1	1.04	1.04	1.04	1	700
September 11, 2025	1.02	1.05	1.05	1.05	1.02	8,700
September 10, 2025	1.02	1.02	1.02	1.02	1.02	1,100
September 09, 2025	1.02	1	1	1.02	1	2,500
September 08, 2025	1.02	1.05	1.05	1.05	1.02	10,400
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

iFabric Corp. (IFA.TO) TSX