Imaflex Inc. (TSXV:IFX)
Canada
· Delayed Price · Currency is CAD 1.420
0.00 (0.00%)
Feb 20, 2025, 3:44 PM EST
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.36 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 28,700 |
| Feb 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 18, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 9,000 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 13, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 10,000 |
| Feb 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Feb 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 4,700 |
| Feb 6, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 7,340 |
| Feb 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 4, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 6,035 |
| Feb 3, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -7.14% | 11,311 |
| Jan 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 4,700 |
| Jan 29, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 8,900 |
| Jan 28, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 3,800 |
| Jan 27, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 19,140 |
| Jan 24, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 2,900 |
| Jan 23, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | - | 8,624 |
| Jan 22, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -3.45% | 13,820 |
| Jan 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 20, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 13,700 |
| 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 |