iFabric Corp. (TSX:IFA)
Canada
· Delayed Price · Currency is CAD 1.000
+0.030 (3.09%)
May 8, 2025, 3:58 PM EDT
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 6,500 |
| May 7, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 8,500 |
| May 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 7,300 |
| May 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 30, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 30,000 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 6,100 |
| Apr 25, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 21,000 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,300 |
| Apr 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.37% | 500 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -8.65% | 29,900 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 3,500 |
| Apr 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 10,000 |
| Apr 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 500 |
| Apr 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,900 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 6,400 |
| Apr 9, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -3.81% | 8,200 |
| Apr 8, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 7,109 |
| Apr 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,400 |
| Apr 4, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -8.62% | 15,900 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | -5.69% | 22,600 |
| Apr 2, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 13,400 |
| Apr 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,500 |
| Mar 31, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 7.76% | 28,305 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 2,600 |
| Mar 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 3,517 |
| Mar 26, 2025 | 1.10 | 1.25 | 1.10 | 1.19 | 1.19 | 12.26% | 12,800 |
| Mar 25, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | - | 2,600 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 400 |
| Mar 21, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 1,500 |
| Mar 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5,300 |
| Mar 19, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 5,300 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,800 |
| Mar 17, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 8,800 |
| Mar 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,900 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,900 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,103 |
| Mar 10, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 14,900 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,100 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 2,800 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3,000 |
| Mar 4, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 15,700 |
| Mar 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,100 |
| Feb 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,000 |
| Feb 27, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -4.42% | 37,400 |