iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 2.100
+0.010 (0.48%)
At close: Mar 5, 2026
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.48% | 730 |
| 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 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 15,752 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -2.50% | 12,700 |
| Jan 9, 2026 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 20,453 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -1.05% | 1,119 |
| Jan 7, 2026 | 1.84 | 1.99 | 1.83 | 1.91 | 1.91 | 5.52% | 43,147 |
| Jan 6, 2026 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -6.70% | 19,122 |
| Jan 5, 2026 | 1.90 | 1.97 | 1.85 | 1.94 | 1.94 | 3.74% | 56,033 |
| Jan 2, 2026 | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | 1.63% | 52,338 |
| Dec 31, 2025 | 1.85 | 1.92 | 1.80 | 1.84 | 1.84 | -0.54% | 68,730 |
| Dec 30, 2025 | 1.62 | 1.87 | 1.62 | 1.85 | 1.85 | 14.20% | 71,150 |
| Dec 29, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 3.18% | 8,252 |
| 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 |