iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 1.570
-0.010 (-0.63%)
At close: Dec 24, 2025
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 8,702 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 5,250 |
| Dec 22, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -3.64% | 15,220 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | - | 12,182 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.59 | 1.65 | 1.65 | -2.37% | 19,455 |
| Dec 17, 2025 | 1.55 | 1.81 | 1.55 | 1.69 | 1.69 | 12.67% | 68,994 |
| Dec 16, 2025 | 1.50 | 1.60 | 1.46 | 1.50 | 1.50 | 3.45% | 3,975 |
| Dec 15, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 13.28% | 9,988 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 18,507 |
| Dec 11, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 24,600 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.94% | 2,822 |
| Dec 9, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 22,706 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 200 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 8,300 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 7,600 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.34 | 1.37 | 1.37 | 4.58% | 14,769 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 13,100 |
| Nov 28, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | 2.36% | 9,500 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 1,315 |
| Nov 26, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 8,260 |
| Nov 25, 2025 | 1.17 | 1.31 | 1.17 | 1.25 | 1.25 | -0.79% | 19,956 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 7.69% | 4,692 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 1,000 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 6,781 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 11,300 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 1,800 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.33% | 29,314 |
| Nov 12, 2025 | 1.20 | 1.39 | 1.20 | 1.32 | 1.32 | 13.79% | 83,679 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 5,000 |
| Nov 6, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 6.19% | 800 |
| Nov 5, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,100 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -5.69% | 12,800 |
| Nov 3, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 7,867 |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 400 |
| Oct 30, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 17,100 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 18,000 |
| Oct 28, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 3,581 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 10,953 |
| 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% | 11,451 |
| Oct 15, 2025 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 10.92% | 20,701 |
| 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 |