Imaflex Inc. (TSXV: IFX)
Canada
· Delayed Price · Currency is CAD 1.450
0.00 (0.00%)
Jan 20, 2025, 3:46 PM EST
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Jan 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,300 |
| Jan 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,500 |
| Jan 14, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -3.45% | 4,400 |
| Jan 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 9, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 7,400 |
| Jan 8, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 13,400 |
| Jan 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 2,700 |
| Jan 6, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 3.62% | 6,200 |
| Jan 3, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -7.38% | 9,800 |
| Jan 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | 200 |
| Dec 31, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 30, 2024 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | - | 8,940 |
| Dec 27, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 24, 2024 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -6.00% | 8,301 |
| Dec 23, 2024 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 10.29% | 14,700 |
| Dec 20, 2024 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -4.23% | 4,800 |
| Dec 19, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,700 |
| Dec 18, 2024 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 10,900 |
| Dec 17, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 91,104 |
| Dec 16, 2024 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 21,144 |
| Dec 13, 2024 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 68,500 |
| Dec 12, 2024 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 38,900 |
| Dec 11, 2024 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -5.84% | 66,500 |
| Dec 10, 2024 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 6.21% | 10,500 |
| Dec 9, 2024 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -4.61% | 1,000 |
| Dec 6, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100 |
| Dec 5, 2024 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 4.11% | 42,800 |
| Dec 4, 2024 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 4.29% | 8,500 |
| Dec 3, 2024 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 58,500 |
| Dec 2, 2024 | 1.48 | 1.50 | 1.38 | 1.43 | 1.43 | -1.38% | 25,914 |
| Nov 29, 2024 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | -2.68% | 113,410 |
| Nov 28, 2024 | 1.48 | 1.55 | 1.40 | 1.49 | 1.49 | 1.36% | 293,700 |
| Nov 27, 2024 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 38,500 |
| Nov 26, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -5.84% | 5,900 |
| Nov 25, 2024 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 5.48% | 16,200 |
| Nov 22, 2024 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 11,400 |
| Nov 21, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | 1,400 |
| Nov 20, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 4,200 |
| Nov 19, 2024 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 47,200 |
| Nov 18, 2024 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 34,102 |
| Nov 15, 2024 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 17,200 |
| Nov 14, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 10,515 |
| Nov 13, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 11,300 |
| Nov 12, 2024 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -5.81% | 6,600 |
| Nov 11, 2024 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 25,600 |
| Nov 8, 2024 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 18,700 |
| Nov 7, 2024 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -4.55% | 6,200 |
| Nov 6, 2024 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 4,400 |
| Nov 5, 2024 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 9,400 |
| Nov 4, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 8,000 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,900 |
| Oct 31, 2024 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 8,535 |
| Oct 30, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,500 |
| Oct 29, 2024 | 1.48 | 1.59 | 1.48 | 1.58 | 1.58 | 6.76% | 31,000 |
| Oct 28, 2024 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 21,200 |
| Oct 25, 2024 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 800 |
| Oct 24, 2024 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 8,000 |
| Oct 23, 2024 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 6,200 |
| Oct 22, 2024 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 5.71% | 19,400 |
| Oct 21, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 18, 2024 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 50,300 |
| Oct 17, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 16, 2024 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | 2.86% | 5,139 |
| Oct 15, 2024 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 5,800 |
| Oct 11, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9,600 |
| Oct 10, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 9, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.19% | 3,601 |
| Oct 8, 2024 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -1.44% | 4,505 |
| Oct 7, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 4, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,500 |
| Oct 3, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 9,700 |
| Oct 2, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 3,300 |
| Oct 1, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 1,700 |
| Sep 30, 2024 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 34,100 |
| Sep 27, 2024 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 51,600 |
| Sep 26, 2024 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 4,400 |
| Sep 25, 2024 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 11,500 |
| Sep 24, 2024 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 14,331 |
| Sep 23, 2024 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -2.61% | 6,100 |
| Sep 20, 2024 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | -0.65% | 12,300 |
| Sep 19, 2024 | 1.54 | 1.54 | 1.43 | 1.54 | 1.54 | - | 20,800 |
| Sep 18, 2024 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -3.75% | 9,900 |
| Sep 17, 2024 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 4,500 |
| Sep 16, 2024 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 17,813 |
| Sep 13, 2024 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 3,900 |
| Sep 12, 2024 | 1.63 | 1.64 | 1.54 | 1.61 | 1.61 | -1.83% | 57,302 |
| Sep 11, 2024 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 20,800 |
| Sep 10, 2024 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 152,944 |
| Sep 9, 2024 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 3.90% | 25,535 |
| Sep 6, 2024 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 13,900 |
| Sep 5, 2024 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 24,100 |
| Sep 4, 2024 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | - | 20,100 |
| Sep 3, 2024 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.74% | 39,104 |
| Aug 30, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 4,700 |
| Aug 29, 2024 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 5.71% | 30,413 |
| Aug 28, 2024 | 1.21 | 1.46 | 1.21 | 1.40 | 1.40 | 23.89% | 166,300 |
| Aug 27, 2024 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 55,400 |
| Aug 26, 2024 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 9,400 |