iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 1.060
+0.010 (0.95%)
Sep 17, 2025, 3:49 PM EDT
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 10,000 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 17,000 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 4,500 |
| Aug 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,500 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 4,913 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 7,500 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 31, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 22,500 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 28, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 17,404 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.62% | 5,500 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 6,500 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 21, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 5,537 |
| Jul 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 19,700 |
| Jul 16, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 33,500 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -9.09% | 35,400 |
| Jul 14, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 10.00% | 13,003 |
| Jul 11, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 49,000 |
| Jul 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 2,800 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,000 |