iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 1.250
+0.060 (5.04%)
Oct 24, 2025, 2:32 PM EDT
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 2,600 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 16,900 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -8.70% | 13,300 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | - | 1,000 |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 400 |
| Oct 17, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 2,500 |
| Oct 16, 2025 | 1.36 | 1.43 | 1.35 | 1.35 | 1.35 | 2.27% | 11,500 |
| Oct 15, 2025 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 10.92% | 20,701 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.19 | 1.19 | 1.19 | -11.19% | 9,520 |
| Oct 9, 2025 | 1.17 | 1.36 | 1.15 | 1.34 | 1.34 | 7.20% | 16,500 |
| Oct 8, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 1,100 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -13.67% | 30,907 |
| Oct 6, 2025 | 1.18 | 1.40 | 1.18 | 1.39 | 1.39 | 2.21% | 9,500 |
| Oct 3, 2025 | 1.31 | 1.36 | 1.20 | 1.36 | 1.36 | -2.16% | 12,600 |
| Oct 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 200 |
| Oct 1, 2025 | 1.15 | 1.43 | 1.15 | 1.38 | 1.38 | 7.81% | 28,800 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 6,800 |
| Sep 29, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 9.32% | 46,200 |
| Sep 26, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 13,500 |
| Sep 25, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 0.87% | 24,600 |
| Sep 24, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 5,900 |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,000 |
| Sep 22, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 20,305 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,105 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 9,400 |
| Sep 17, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 34,100 |
| Sep 16, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 46,000 |
| Sep 15, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.77% | 8,700 |
| Sep 12, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 700 |
| Sep 11, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 8,700 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,100 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 2,500 |
| Sep 8, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 10,400 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 5,904 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 9,600 |
| Sep 3, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 6.86% | 5,300 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 14,500 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 15,911 |
| Aug 27, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 10,900 |
| Aug 26, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 3.77% | 27,700 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10,000 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 41,700 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 51,705 |
| Aug 20, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -4.55% | 87,242 |
| Aug 19, 2025 | 0.95 | 1.12 | 0.95 | 1.10 | 1.10 | 18.28% | 68,730 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 2,000 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 5,000 |
| Aug 14, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 4.40% | 20,000 |