iFabric Corp. (TSX:IFA)
Canada · Delayed Price · Currency is CAD 4.040
+0.110 (2.80%)
Nov 9, 2026, 4:00 PM EST
iFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | 2.80% | 4,715 |
| Nov 6, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -0.51% | 4,557 |
| Nov 5, 2026 | 3.85 | 3.95 | 3.74 | 3.95 | 3.95 | -1.50% | 36,637 |
| Nov 4, 2026 | 3.97 | 4.02 | 3.90 | 4.01 | 4.01 | -0.25% | 10,300 |
| Nov 3, 2026 | 3.99 | 4.05 | 3.99 | 4.02 | 4.02 | -3.13% | 16,800 |
| Nov 2, 2026 | 3.93 | 4.19 | 3.83 | 4.15 | 4.15 | 5.60% | 26,904 |
| Oct 30, 2026 | 3.83 | 3.97 | 3.83 | 3.93 | 3.93 | -2.96% | 9,530 |
| Oct 29, 2026 | 3.95 | 4.05 | 3.79 | 4.05 | 4.05 | 2.27% | 26,600 |
| Oct 28, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | 0.25% | 1,950 |
| Oct 27, 2026 | 3.99 | 3.99 | 3.88 | 3.95 | 3.95 | 0.51% | 9,407 |
| Oct 26, 2026 | 3.86 | 3.98 | 3.86 | 3.93 | 3.93 | -1.26% | 7,406 |
| Oct 23, 2026 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | 0.51% | 12,750 |
| Oct 22, 2026 | 3.95 | 4.00 | 3.84 | 3.96 | 3.96 | -1.25% | 12,409 |
| Oct 21, 2026 | 4.06 | 4.09 | 3.90 | 4.01 | 4.01 | -0.99% | 16,180 |
| Oct 20, 2026 | 4.02 | 4.06 | 3.98 | 4.05 | 4.05 | -0.25% | 4,950 |
| Oct 19, 2026 | 4.01 | 4.09 | 4.00 | 4.06 | 4.06 | -0.98% | 7,300 |
| Oct 16, 2026 | 4.15 | 4.16 | 4.07 | 4.10 | 4.10 | -1.44% | 4,180 |
| Oct 15, 2026 | 4.09 | 4.16 | 4.00 | 4.16 | 4.16 | 2.46% | 23,007 |
| Oct 14, 2026 | 4.00 | 4.06 | 3.99 | 4.06 | 4.06 | -2.87% | 5,159 |
| Oct 13, 2026 | 4.04 | 4.18 | 3.95 | 4.18 | 4.18 | 0.97% | 27,092 |
| Oct 9, 2026 | 3.99 | 4.15 | 3.95 | 4.14 | 4.14 | 3.76% | 34,573 |
| Oct 8, 2026 | 3.86 | 3.99 | 3.81 | 3.99 | 3.99 | 1.01% | 6,733 |
| Oct 7, 2026 | 3.90 | 3.95 | 3.82 | 3.95 | 3.95 | -1.74% | 24,870 |
| Oct 6, 2026 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | -0.74% | 24,145 |
| Oct 5, 2026 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | 1.25% | 48,274 |
| Oct 2, 2026 | 3.93 | 4.08 | 3.85 | 4.00 | 4.00 | 2.56% | 55,663 |
| Oct 1, 2026 | 4.10 | 4.10 | 3.86 | 3.90 | 3.90 | -3.70% | 10,555 |
| Sep 30, 2026 | 3.87 | 4.05 | 3.86 | 4.05 | 4.05 | 2.79% | 119,735 |
| Sep 29, 2026 | 3.91 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 8,470 |
| Sep 28, 2026 | 3.81 | 3.93 | 3.78 | 3.84 | 3.84 | 0.79% | 21,500 |
| Sep 25, 2026 | 3.80 | 3.91 | 3.78 | 3.81 | 3.81 | - | 14,653 |
| Sep 24, 2026 | 3.80 | 3.86 | 3.78 | 3.81 | 3.81 | 0.26% | 29,774 |
| Sep 23, 2026 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | - | 56,060 |
| Sep 22, 2026 | 3.75 | 3.88 | 3.75 | 3.80 | 3.80 | 1.33% | 29,763 |
| Sep 21, 2026 | 3.68 | 3.78 | 3.66 | 3.75 | 3.75 | -1.06% | 34,698 |
| Sep 18, 2026 | 3.69 | 3.79 | 3.69 | 3.79 | 3.79 | 2.71% | 21,136 |
| Sep 17, 2026 | 3.79 | 3.79 | 3.66 | 3.69 | 3.69 | -2.12% | 64,710 |
| Sep 16, 2026 | 3.72 | 3.88 | 3.70 | 3.77 | 3.77 | 1.34% | 23,544 |
| Sep 15, 2026 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -3.63% | 31,100 |
| Sep 14, 2026 | 3.90 | 4.00 | 3.86 | 3.86 | 3.86 | -2.53% | 51,068 |
| Sep 11, 2026 | 4.01 | 4.12 | 3.93 | 3.96 | 3.96 | -0.50% | 35,187 |
| Sep 10, 2026 | 3.97 | 4.00 | 3.89 | 3.98 | 3.98 | -0.25% | 29,207 |
| Sep 9, 2026 | 4.02 | 4.10 | 3.97 | 3.99 | 3.99 | -1.48% | 14,673 |
| Sep 8, 2026 | 3.97 | 4.21 | 3.97 | 4.05 | 4.05 | - | 44,065 |
| Sep 4, 2026 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | 1.25% | 7,590 |
| Sep 3, 2026 | 4.01 | 4.11 | 3.71 | 4.00 | 4.00 | -0.25% | 76,428 |
| Sep 2, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -2.20% | 8,830 |
| Sep 1, 2026 | 4.01 | 4.11 | 3.94 | 4.10 | 4.10 | 2.50% | 35,138 |
| Aug 31, 2026 | 4.06 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 83,758 |
| Aug 28, 2026 | 4.15 | 4.23 | 4.15 | 4.15 | 4.15 | -2.35% | 28,450 |