iFabric Corp. (IFA.TO) TSX
3.25
+0.05(+1.56%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.25
+0.05(+1.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.1 | 3.25 | 3.25 | 3.25 | 3.1 | 23,000 |
| April 01, 2026 | 3.04 | 3.2 | 3.2 | 3.25 | 3 | 14,125 |
| March 31, 2026 | 2.97 | 3.04 | 3.04 | 3.21 | 2.97 | 34,233 |
| March 30, 2026 | 3.18 | 2.99 | 2.99 | 3.25 | 2.97 | 44,250 |
| March 27, 2026 | 3.16 | 3.17 | 3.17 | 3.22 | 3.16 | 1,802 |
| March 26, 2026 | 3.22 | 3.16 | 3.16 | 3.27 | 3.11 | 18,974 |
| March 25, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.28 | 24,364 |
| March 24, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.25 | 33,911 |
| March 23, 2026 | 4.5 | 3.7 | 3.7 | 4.5 | 3.63 | 139,720 |
| March 20, 2026 | 2.92 | 3.54 | 3.54 | 3.58 | 2.92 | 94,085 |
| March 19, 2026 | 2.97 | 2.9 | 2.9 | 2.97 | 2.77 | 7,000 |
| March 18, 2026 | 2.96 | 3 | 3 | 3 | 2.73 | 20,845 |
| March 17, 2026 | 3.05 | 2.99 | 2.99 | 3.09 | 2.81 | 69,079 |
| March 16, 2026 | 2.31 | 3.08 | 3.08 | 3.15 | 2.31 | 168,048 |
| March 13, 2026 | 2.2 | 2.22 | 2.22 | 2.22 | 2.17 | 11,000 |
| March 12, 2026 | 2.24 | 2.2 | 2.2 | 2.24 | 2.18 | 11,035 |
| March 11, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0 |
| March 10, 2026 | 2.15 | 2.19 | 2.19 | 2.19 | 2.13 | 27,600 |
| March 09, 2026 | 2.15 | 2.11 | 2.11 | 2.15 | 2.11 | 5,950 |
| March 06, 2026 | 2.1 | 2.19 | 2.19 | 2.24 | 2.1 | 22,000 |
| March 05, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 830 |
| March 04, 2026 | 2 | 2.09 | 2.09 | 2.12 | 2 | 43,025 |
| March 03, 2026 | 1.93 | 1.91 | 1.91 | 1.93 | 1.87 | 21,100 |
| March 02, 2026 | 1.93 | 1.94 | 1.94 | 1.94 | 1.85 | 26,800 |
| February 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,000 |
| February 26, 2026 | 1.95 | 1.95 | 1.95 | 2 | 1.95 | 20,905 |
| February 25, 2026 | 1.96 | 1.99 | 1.99 | 1.99 | 1.96 | 2,030 |
| February 24, 2026 | 1.95 | 1.98 | 1.98 | 1.98 | 1.95 | 7,200 |
| February 23, 2026 | 1.95 | 1.95 | 1.95 | 2 | 1.95 | 7,700 |
| February 20, 2026 | 2.07 | 1.91 | 0 | 2.07 | 1.91 | 13,100 |
| February 19, 2026 | 2.11 | 2.11 | 0 | 2.11 | 2.11 | 0 |
| February 18, 2026 | 1.99 | 2.11 | 0 | 2.15 | 1.95 | 12,916 |
| February 17, 2026 | 1.84 | 1.93 | 0 | 1.97 | 1.84 | 3,725 |
| February 13, 2026 | 1.9 | 1.99 | 0 | 2 | 1.9 | 8,200 |
| February 12, 2026 | 2.07 | 2 | 0 | 2.07 | 1.96 | 5,939 |
| February 11, 2026 | 2.13 | 2.09 | 0 | 2.13 | 2.09 | 234 |
| February 10, 2026 | 2.09 | 2.06 | 0 | 2.12 | 2.06 | 18,620 |
| February 09, 2026 | 1.88 | 2.09 | 0 | 2.1 | 1.88 | 14,300 |
| February 06, 2026 | 2.03 | 2.04 | 0 | 2.08 | 1.91 | 18,500 |
| February 05, 2026 | 2.03 | 2.07 | 0 | 2.1 | 2.03 | 20,420 |
| February 04, 2026 | 2.25 | 2.11 | 0 | 2.3 | 2.11 | 42,326 |
| February 03, 2026 | 2.29 | 2.25 | 0 | 2.3 | 2.25 | 30,200 |
| February 02, 2026 | 2.2 | 2.3 | 0 | 2.3 | 2.12 | 47,633 |
| January 30, 2026 | 2.2 | 2.2 | 0 | 2.23 | 2.08 | 69,100 |
| January 29, 2026 | 1.9 | 2.05 | 0 | 2.1 | 1.9 | 82,400 |
| January 28, 2026 | 1.81 | 1.82 | 0 | 1.85 | 1.77 | 14,600 |
| January 27, 2026 | 1.79 | 1.78 | 0 | 1.8 | 1.78 | 1,900 |
| January 26, 2026 | 1.8 | 1.73 | 0 | 1.8 | 1.73 | 21,700 |
| January 23, 2026 | 1.84 | 1.8 | 0 | 1.84 | 1.79 | 11,605 |
| January 22, 2026 | 1.95 | 1.8 | 0 | 1.95 | 1.79 | 16,000 |
| January 21, 2026 | 1.92 | 1.94 | 0 | 1.94 | 1.83 | 8,500 |
| January 20, 2026 | 1.74 | 1.76 | 0 | 1.76 | 1.7 | 22,009 |
| January 19, 2026 | 1.76 | 1.72 | 0 | 1.76 | 1.72 | 14,200 |
| January 16, 2026 | 1.79 | 1.8 | 0 | 1.82 | 1.75 | 9,119 |
| January 15, 2026 | 1.86 | 1.8 | 0 | 1.86 | 1.77 | 14,000 |
| January 14, 2026 | 1.93 | 1.93 | 0 | 1.93 | 1.8 | 16,300 |
| January 13, 2026 | 2 | 1.96 | 0 | 2 | 1.96 | 15,800 |
| January 12, 2026 | 2 | 1.95 | 0 | 2 | 1.89 | 12,700 |
| January 09, 2026 | 1.9 | 2 | 0 | 2 | 1.89 | 20,500 |
| January 08, 2026 | 1.9 | 1.89 | 0 | 1.9 | 1.85 | 1,119 |