iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 3.170
+0.010 (0.32%)
At close: Mar 27, 2026
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 1,802 |
| Mar 26, 2026 | 3.22 | 3.27 | 3.11 | 3.16 | 3.16 | -5.67% | 18,974 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | -4.29% | 24,364 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.25 | 3.50 | 3.50 | -5.41% | 33,911 |
| Mar 23, 2026 | 4.50 | 4.50 | 3.63 | 3.70 | 3.70 | 4.52% | 139,720 |
| Mar 20, 2026 | 2.92 | 3.58 | 2.92 | 3.54 | 3.54 | 22.07% | 94,085 |
| Mar 19, 2026 | 2.97 | 2.97 | 2.77 | 2.90 | 2.90 | -3.33% | 7,000 |
| Mar 18, 2026 | 2.96 | 3.00 | 2.73 | 3.00 | 3.00 | 0.33% | 20,845 |
| Mar 17, 2026 | 3.05 | 3.09 | 2.81 | 2.99 | 2.99 | -2.92% | 69,079 |
| Mar 16, 2026 | 2.31 | 3.15 | 2.31 | 3.08 | 3.08 | 38.74% | 168,048 |
| Mar 13, 2026 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 11,000 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | 0.46% | 11,035 |
| Mar 10, 2026 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 3.79% | 27,600 |
| Mar 9, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -3.65% | 5,950 |
| Mar 6, 2026 | 2.10 | 2.24 | 2.10 | 2.19 | 2.19 | 4.29% | 21,950 |
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 830 |
| Mar 4, 2026 | 2.00 | 2.12 | 2.00 | 2.09 | 2.09 | 9.42% | 43,025 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.55% | 21,100 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 26,800 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Feb 26, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 20,905 |
| Feb 25, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 2,030 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 7,155 |
| Feb 23, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.09% | 7,700 |
| Feb 20, 2026 | 2.07 | 2.07 | 1.91 | 1.91 | 1.91 | -9.48% | 13,079 |
| Feb 18, 2026 | 1.99 | 2.15 | 1.95 | 2.11 | 2.11 | 9.33% | 12,916 |
| Feb 17, 2026 | 1.84 | 1.97 | 1.84 | 1.93 | 1.93 | -3.02% | 3,725 |
| Feb 13, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | -0.50% | 8,200 |
| Feb 12, 2026 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -4.31% | 5,939 |
| Feb 11, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | 1.46% | 234 |
| Feb 10, 2026 | 2.09 | 2.12 | 2.06 | 2.06 | 2.06 | -1.44% | 18,620 |
| Feb 9, 2026 | 1.88 | 2.10 | 1.88 | 2.09 | 2.09 | 2.45% | 14,300 |
| Feb 6, 2026 | 2.03 | 2.08 | 1.91 | 2.04 | 2.04 | -1.45% | 18,474 |
| Feb 5, 2026 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | -1.90% | 20,420 |
| Feb 4, 2026 | 2.25 | 2.30 | 2.11 | 2.11 | 2.11 | -6.22% | 42,326 |
| Feb 3, 2026 | 2.29 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 30,153 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.12 | 2.30 | 2.30 | 4.55% | 47,633 |
| Jan 30, 2026 | 2.20 | 2.23 | 2.08 | 2.20 | 2.20 | 7.32% | 69,062 |
| Jan 29, 2026 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 12.64% | 82,358 |
| Jan 28, 2026 | 1.81 | 1.85 | 1.77 | 1.82 | 1.82 | 2.25% | 14,550 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 2.89% | 1,900 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 21,650 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | - | 11,605 |
| Jan 22, 2026 | 1.95 | 1.95 | 1.79 | 1.80 | 1.80 | -7.22% | 16,000 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.83 | 1.94 | 1.94 | 10.23% | 8,472 |
| Jan 20, 2026 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 22,009 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 14,151 |
| Jan 16, 2026 | 1.79 | 1.82 | 1.75 | 1.80 | 1.80 | - | 9,119 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -6.74% | 13,962 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.80 | 1.93 | 1.93 | -1.53% | 16,265 |