iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 5.33
+0.23 (4.51%)
Jul 20, 2026, 4:00 PM EST
iFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.10 | 5.33 | 5.00 | 5.33 | 5.33 | 4.51% | 72,620 |
| Jul 17, 2026 | 5.18 | 5.18 | 4.96 | 5.10 | 5.10 | 1.19% | 25,468 |
| Jul 16, 2026 | 4.79 | 5.04 | 4.70 | 5.04 | 5.04 | 8.39% | 66,866 |
| Jul 15, 2026 | 4.79 | 4.80 | 4.57 | 4.65 | 4.65 | -2.92% | 22,770 |
| Jul 14, 2026 | 4.80 | 4.80 | 4.69 | 4.79 | 4.79 | 0.84% | 55,437 |
| Jul 13, 2026 | 4.30 | 4.95 | 4.30 | 4.75 | 4.75 | 8.94% | 98,040 |
| Jul 10, 2026 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | - | 5,800 |
| Jul 9, 2026 | 4.40 | 4.50 | 4.20 | 4.36 | 4.36 | -0.91% | 37,801 |
| Jul 8, 2026 | 4.49 | 4.50 | 4.35 | 4.40 | 4.40 | -2.00% | 41,055 |
| Jul 7, 2026 | 4.58 | 4.58 | 4.25 | 4.49 | 4.49 | 0.90% | 39,542 |
| Jul 6, 2026 | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | -0.45% | 12,127 |
| Jul 3, 2026 | 4.50 | 4.52 | 4.47 | 4.47 | 4.47 | -0.89% | 9,909 |
| Jul 2, 2026 | 4.73 | 4.73 | 4.33 | 4.51 | 4.51 | -1.96% | 46,091 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -3.16% | 25,840 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 29,456 |
| Jun 26, 2026 | 4.92 | 4.92 | 4.70 | 4.90 | 4.90 | - | 57,818 |
| Jun 25, 2026 | 4.65 | 5.13 | 4.65 | 4.90 | 4.90 | 0.41% | 83,035 |
| Jun 24, 2026 | 4.60 | 4.98 | 4.45 | 4.88 | 4.88 | 4.95% | 72,129 |
| Jun 23, 2026 | 4.60 | 4.87 | 4.60 | 4.65 | 4.65 | 0.22% | 84,868 |
| Jun 22, 2026 | 4.35 | 4.72 | 4.35 | 4.64 | 4.64 | 6.67% | 144,192 |
| Jun 19, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 1.16% | 32,452 |
| Jun 18, 2026 | 4.13 | 4.30 | 4.07 | 4.30 | 4.30 | 4.12% | 122,437 |
| Jun 17, 2026 | 4.03 | 4.35 | 4.03 | 4.13 | 4.13 | 1.23% | 65,862 |
| Jun 16, 2026 | 4.15 | 4.40 | 4.03 | 4.08 | 4.08 | -1.21% | 105,839 |
| Jun 15, 2026 | 4.15 | 4.24 | 4.10 | 4.13 | 4.13 | -0.48% | 53,634 |
| Jun 12, 2026 | 4.39 | 4.39 | 4.05 | 4.15 | 4.15 | -2.01% | 35,485 |
| Jun 11, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 3.80% | 27,011 |
| Jun 10, 2026 | 4.04 | 4.12 | 4.01 | 4.08 | 4.08 | 0.62% | 20,738 |
| Jun 9, 2026 | 4.10 | 4.17 | 4.00 | 4.06 | 4.06 | -1.10% | 95,156 |
| Jun 8, 2026 | 4.29 | 4.39 | 4.06 | 4.10 | 4.10 | -0.73% | 86,041 |
| Jun 5, 2026 | 4.10 | 4.20 | 3.93 | 4.13 | 4.13 | 0.98% | 91,283 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.01 | 4.09 | 4.09 | -7.05% | 120,301 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.27 | 4.40 | 4.40 | -6.38% | 223,694 |
| Jun 2, 2026 | 5.12 | 5.23 | 4.64 | 4.70 | 4.70 | -5.81% | 205,572 |
| Jun 1, 2026 | 4.40 | 5.27 | 4.40 | 4.99 | 4.99 | 16.05% | 260,880 |
| May 29, 2026 | 4.39 | 4.39 | 4.17 | 4.30 | 4.30 | -0.92% | 52,105 |
| May 28, 2026 | 4.25 | 4.60 | 4.25 | 4.34 | 4.34 | 3.33% | 71,740 |
| May 27, 2026 | 4.19 | 4.25 | 4.13 | 4.20 | 4.20 | -2.33% | 23,649 |
| May 26, 2026 | 4.31 | 4.31 | 4.09 | 4.30 | 4.30 | -1.60% | 56,389 |
| May 25, 2026 | 3.96 | 4.50 | 3.96 | 4.37 | 4.37 | 10.63% | 102,451 |
| May 22, 2026 | 3.80 | 4.00 | 3.80 | 3.95 | 3.95 | 3.95% | 33,555 |
| May 21, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | -1.04% | 21,400 |
| May 20, 2026 | 3.79 | 3.85 | 3.76 | 3.84 | 3.84 | 0.52% | 33,662 |
| May 19, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.80% | 58,053 |
| May 15, 2026 | 3.84 | 3.90 | 3.75 | 3.89 | 3.89 | -2.75% | 50,898 |
| May 14, 2026 | 3.85 | 4.06 | 3.80 | 4.00 | 4.00 | -1.23% | 98,140 |
| May 13, 2026 | 4.15 | 4.22 | 3.99 | 4.05 | 4.05 | -1.94% | 97,719 |
| May 12, 2026 | 4.40 | 4.40 | 4.01 | 4.13 | 4.13 | 10.13% | 178,327 |
| May 11, 2026 | 4.25 | 4.25 | 3.61 | 3.75 | 3.75 | -11.76% | 55,199 |
| May 8, 2026 | 4.20 | 4.25 | 4.11 | 4.25 | 4.25 | 1.19% | 11,542 |