iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 4.990
+0.690 (16.05%)
Jun 1, 2026, 2:16 PM EST
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.40 | 5.27 | 4.40 | 4.95 | - | 15.12% | 13,600 |
| 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 |
| May 7, 2026 | 4.12 | 4.20 | 4.11 | 4.20 | 4.20 | 1.94% | 10,200 |
| May 6, 2026 | 4.14 | 4.20 | 4.07 | 4.12 | 4.12 | -0.48% | 12,560 |
| May 5, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 0.24% | 7,100 |
| May 4, 2026 | 4.20 | 4.20 | 4.00 | 4.13 | 4.13 | -2.82% | 37,269 |
| May 1, 2026 | 4.25 | 4.37 | 4.21 | 4.25 | 4.25 | - | 28,383 |
| Apr 30, 2026 | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | -0.93% | 7,669 |
| Apr 29, 2026 | 4.25 | 4.35 | 4.23 | 4.29 | 4.29 | -1.38% | 37,001 |
| Apr 28, 2026 | 4.33 | 4.35 | 4.20 | 4.35 | 4.35 | -0.46% | 14,544 |
| Apr 27, 2026 | 4.43 | 4.50 | 4.28 | 4.37 | 4.37 | -1.13% | 40,044 |
| Apr 24, 2026 | 4.17 | 4.50 | 4.16 | 4.42 | 4.42 | 7.02% | 111,130 |
| Apr 23, 2026 | 3.90 | 4.20 | 3.90 | 4.13 | 4.13 | 5.63% | 63,172 |
| Apr 22, 2026 | 4.00 | 4.08 | 3.91 | 3.91 | 3.91 | -4.17% | 8,050 |
| Apr 21, 2026 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | - | 36,603 |
| Apr 20, 2026 | 4.09 | 4.09 | 3.90 | 4.08 | 4.08 | -0.49% | 18,193 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 5.67% | 69,293 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.74 | 3.88 | 3.88 | -0.51% | 39,272 |
| Apr 15, 2026 | 3.68 | 3.90 | 3.67 | 3.90 | 3.90 | 7.44% | 49,779 |
| Apr 14, 2026 | 3.69 | 3.75 | 3.59 | 3.63 | 3.63 | -2.68% | 13,811 |
| Apr 13, 2026 | 3.88 | 3.88 | 3.69 | 3.73 | 3.73 | 0.81% | 6,923 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.64 | 3.70 | 3.70 | -3.14% | 34,164 |
| Apr 9, 2026 | 3.49 | 3.95 | 3.06 | 3.82 | 3.82 | 15.76% | 87,248 |
| Apr 8, 2026 | 3.23 | 3.30 | 3.15 | 3.30 | 3.30 | 6.80% | 10,107 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -4.04% | 9,977 |
| Apr 6, 2026 | 3.25 | 3.30 | 3.15 | 3.22 | 3.22 | -0.92% | 24,810 |
| Apr 2, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 1.56% | 23,000 |
| Apr 1, 2026 | 3.04 | 3.25 | 3.00 | 3.20 | 3.20 | 5.26% | 14,125 |
| Mar 31, 2026 | 2.97 | 3.21 | 2.97 | 3.04 | 3.04 | 1.67% | 34,233 |
| Mar 30, 2026 | 3.18 | 3.25 | 2.97 | 2.99 | 2.99 | -5.68% | 44,250 |
| Mar 27, 2026 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 1,802 |
| Mar 26, 2026 | 3.22 | 3.27 | 3.11 | 3.16 | 3.16 | -5.67% | 18,974 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | -4.29% | 24,364 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.25 | 3.50 | 3.50 | -5.41% | 33,911 |
| Mar 23, 2026 | 4.50 | 4.50 | 3.63 | 3.70 | 3.70 | 4.52% | 139,720 |
| Mar 20, 2026 | 2.92 | 3.58 | 2.92 | 3.54 | 3.54 | 22.07% | 94,085 |