Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

iFabric Corp. (IFA.TO)

Compare
1.1400
-0.0200
(-1.72%)
At close: February 21 at 3:59:46 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.15001.15001.05001.14001.140058,700
Feb 20, 20251.25001.25001.16001.16001.160044,700
Feb 19, 20251.22001.26001.22001.26001.26005,600
Feb 18, 20251.16001.30001.16001.30001.3000120,100
Feb 14, 20251.15001.16001.13001.15001.150039,100
Feb 13, 20251.13001.13001.13001.13001.13006,000
Feb 12, 20251.12001.13001.12001.13001.130017,200
Feb 11, 20251.11001.12001.10001.10001.10008,000
Feb 10, 20251.07001.08001.07001.08001.08006,300
Feb 7, 20251.05001.08001.04001.08001.080012,300
Feb 6, 20251.04001.04001.04001.04001.0400-
Feb 5, 20251.04001.04001.04001.04001.0400700
Feb 4, 20251.03001.05001.01001.05001.05003,500
Feb 3, 20251.06001.06001.01001.05001.050012,800
Jan 31, 20251.11001.11001.06001.06001.060025,600
Jan 30, 20251.11001.13001.10001.10001.10003,900
Jan 29, 20251.06001.06001.06001.06001.06002,000
Jan 28, 20251.05001.05001.05001.05001.0500-
Jan 27, 20251.10001.10001.05001.05001.050021,000
Jan 24, 20251.10001.10001.08001.08001.08002,600
Jan 23, 20251.15001.15001.15001.15001.1500-
Jan 22, 20251.09001.15001.09001.15001.15008,300
Jan 21, 20251.10001.10001.09001.09001.09002,900
Jan 20, 20251.08001.08001.08001.08001.0800-
Jan 17, 20251.11001.11001.08001.08001.08004,700
Jan 16, 20251.08001.08001.08001.08001.0800-
Jan 15, 20251.08001.14001.08001.08001.08001,500
Jan 14, 20251.08001.09001.08001.08001.08009,100
Jan 13, 20251.12001.12001.10001.10001.10008,600
Jan 10, 20251.12001.13001.12001.13001.130022,900
Jan 9, 20251.12001.12001.11001.11001.1100400
Jan 8, 20251.08001.08001.08001.08001.0800-
Jan 7, 20251.05001.08001.05001.08001.08001,100
Jan 6, 20251.09001.09001.05001.08001.08004,500
Jan 3, 20251.09001.11001.09001.11001.11008,600
Jan 2, 20251.14001.14001.14001.14001.1400-
Dec 31, 20241.04001.14001.04001.14001.14004,600
Dec 30, 20241.05001.05001.02001.05001.050011,200
Dec 27, 20241.06001.06001.06001.06001.06001,300
Dec 24, 20241.05001.05001.05001.05001.05005,500
Dec 23, 20241.06001.06001.05001.05001.050014,400
Dec 20, 20241.06001.09001.06001.09001.090010,000
Dec 19, 20241.06001.09001.06001.09001.090012,300
Dec 18, 20241.06001.06001.06001.06001.0600500
Dec 17, 20241.06001.09001.06001.09001.090011,800
Dec 16, 20241.05001.06001.05001.06001.060040,600
Dec 13, 20241.05001.10001.05001.10001.100019,700
Dec 12, 20241.10001.15001.05001.05001.05005,700
Dec 11, 20241.07001.07001.06001.06001.060010,200
Dec 10, 20241.07001.10001.06001.10001.10005,700
Dec 9, 20241.07001.10001.07001.10001.10003,200
Dec 6, 20241.16001.16001.09001.09001.09001,000
Dec 5, 20241.09001.09001.08001.08001.08001,500
Dec 4, 20241.09001.09001.08001.08001.080012,100
Dec 3, 20241.15001.15001.15001.15001.15001,400
Dec 2, 20241.09001.09001.09001.09001.0900100
Nov 29, 20241.11001.11001.11001.11001.11003,200
Nov 28, 20241.11001.11001.11001.11001.1100100
Nov 27, 20241.08001.08001.08001.08001.08005,000
Nov 26, 20241.08001.08001.08001.08001.0800400
Nov 25, 20241.15001.15001.09001.09001.090014,600
Nov 22, 20241.13001.13001.10001.10001.100025,500
Nov 21, 20241.19001.19001.19001.19001.1900-
Nov 20, 20241.13001.19001.13001.19001.19001,500
Nov 19, 20241.15001.15001.15001.15001.150019,500
Nov 18, 20241.25001.25001.25001.25001.2500100
Nov 15, 20241.15001.15001.12001.15001.150019,500
Nov 14, 20241.16001.16001.15001.15001.15007,200
Nov 13, 20241.24001.24001.24001.24001.2400100
Nov 12, 20241.14001.22001.14001.22001.220018,300
Nov 11, 20241.12001.15001.12001.15001.150011,500
Nov 8, 20241.11001.11001.11001.11001.1100-
Nov 7, 20241.11001.11001.11001.11001.1100-
Nov 6, 20241.11001.11001.11001.11001.11002,300
Nov 5, 20241.14001.16001.14001.16001.1600134,800
Nov 4, 20241.13001.13001.13001.13001.1300100
Nov 1, 20241.14001.15001.14001.15001.150019,100
Oct 31, 20241.16001.16001.14001.14001.140018,700
Oct 30, 20241.16001.16001.15001.15001.150029,200
Oct 29, 20241.16001.16001.15001.15001.15003,100
Oct 28, 20241.20001.20001.20001.20001.2000-
Oct 25, 20241.19001.20001.19001.20001.200030,300
Oct 24, 20241.16001.17001.16001.17001.17008,400
Oct 23, 20241.16001.16001.16001.16001.16007,700
Oct 22, 20241.15001.15001.15001.15001.150017,200
Oct 21, 20241.13001.14001.13001.14001.14001,000
Oct 18, 20241.13001.13001.11001.11001.110016,600
Oct 17, 20241.10001.10001.10001.10001.10005,000
Oct 16, 20241.10001.10001.07001.07001.070036,700
Oct 15, 20241.12001.12001.10001.10001.100010,500
Oct 11, 20241.08001.08001.08001.08001.0800900
Oct 10, 20241.12001.12001.10001.10001.100016,000
Oct 9, 20241.11001.11001.11001.11001.11006,900
Oct 8, 20241.12001.12001.08001.08001.08006,400
Oct 7, 20241.09001.10001.08001.08001.08004,600
Oct 4, 20241.07001.07001.05001.06001.060017,300
Oct 3, 20241.08001.08001.08001.08001.0800100
Oct 2, 20241.06001.07001.06001.07001.07005,200
Oct 1, 20241.06001.06001.06001.06001.0600700
Sep 30, 20241.06001.06001.05001.05001.050020,000
Sep 27, 20241.08001.08001.06001.06001.060019,800
Sep 26, 20241.08001.08001.08001.08001.0800-
Sep 25, 20241.09001.09001.08001.08001.080036,800
Sep 24, 20241.11001.11001.10001.11001.110029,800
Sep 23, 20241.11001.11001.11001.11001.11004,700
Sep 20, 20241.12001.12001.11001.11001.1100400
Sep 19, 20241.12001.12001.11001.11001.11003,000
Sep 18, 20241.11001.11001.11001.11001.11009,300
Sep 17, 20241.17001.17001.11001.11001.110028,600
Sep 16, 20241.19001.19001.19001.19001.19004,500
Sep 13, 20241.16001.16001.16001.16001.1600800
Sep 12, 20241.18001.18001.12001.12001.120011,500
Sep 11, 20241.11001.11001.11001.11001.110010,400
Sep 10, 20241.13001.13001.12001.13001.13006,900
Sep 9, 20241.19001.19001.12001.13001.13007,600
Sep 6, 20241.14001.17001.13001.17001.17001,700
Sep 5, 20241.12001.19001.12001.19001.190011,400
Sep 4, 20241.13001.13001.12001.12001.120010,000
Sep 3, 20241.12001.12001.12001.12001.12007,000
Aug 30, 20241.14001.15001.12001.15001.150016,300
Aug 29, 20241.12001.14001.10001.14001.140072,300
Aug 28, 20241.11001.14001.11001.13001.130017,300
Aug 27, 20241.10001.16001.10001.14001.140017,100
Aug 26, 20241.10001.14001.10001.14001.140017,400
Aug 23, 20241.09001.10001.08001.10001.100055,000
Aug 22, 20241.12001.12001.08001.09001.090015,900
Aug 21, 20241.12001.14001.10001.12001.120019,700
Aug 20, 20241.12001.13001.12001.12001.120010,800
Aug 19, 20241.17001.20001.11001.13001.130023,800
Aug 16, 20241.14001.14001.00001.13001.1300109,400
Aug 15, 20241.17001.17001.17001.17001.1700-
Aug 14, 20241.15001.18001.11001.17001.170032,100
Aug 13, 20241.14001.16001.12001.16001.160011,200
Aug 12, 20241.12001.12001.10001.10001.10007,400
Aug 9, 20241.15001.15001.15001.15001.15001,700
Aug 8, 20241.13001.14001.10001.14001.140012,600
Aug 7, 20241.12001.13001.08001.12001.120018,300
Aug 6, 20241.06001.10001.01001.10001.10009,400
Aug 2, 20241.12001.12001.05001.06001.060011,000
Aug 1, 20241.07001.16001.07001.15001.150019,000
Jul 31, 20241.03001.15001.03001.11001.110046,400
Jul 30, 20241.00001.00000.98001.00001.000016,400
Jul 29, 20240.97001.02000.95001.00001.000030,100
Jul 26, 20240.95001.00000.95001.00001.000016,000
Jul 25, 20240.93001.00000.90000.98000.9800840,700
Jul 24, 20240.99000.99000.95000.95000.950072,300
Jul 23, 20241.00001.01000.96000.96000.9600145,900
Jul 22, 20241.02001.02001.02001.02001.02002,000
Jul 19, 20241.04001.04001.04001.04001.04002,500
Jul 18, 20241.05001.05001.04001.04001.040010,700
Jul 17, 20241.07001.07001.05001.05001.0500200
Jul 16, 20241.09001.10001.07001.07001.07009,100
Jul 15, 20241.05001.07001.05001.07001.070018,000
Jul 12, 20241.05001.05001.05001.05001.0500800
Jul 11, 20241.05001.05001.05001.05001.05001,400
Jul 10, 20241.05001.10001.02001.10001.100015,000
Jul 9, 20241.05001.05001.05001.05001.05005,500
Jul 8, 20241.03001.03001.02001.03001.03004,000
Jul 5, 20241.05001.05001.03001.03001.030029,300
Jul 4, 20241.07001.10001.02001.03001.030015,000
Jul 3, 20241.06001.06001.06001.06001.06002,500
Jul 2, 20241.06001.06001.05001.05001.05007,600
Jun 28, 20241.09001.09001.09001.09001.0900-
Jun 27, 20241.09001.09001.09001.09001.09005,900
Jun 26, 20241.15001.15001.15001.15001.1500-
Jun 25, 20241.09001.15001.09001.15001.15001,800
Jun 24, 20241.05001.09001.02001.09001.090029,500
Jun 21, 20241.02001.11001.02001.07001.070017,600
Jun 20, 20241.01001.02000.97001.02001.020011,500
Jun 19, 20241.02001.03001.00001.00001.0000212,000
Jun 18, 20241.00001.00000.96000.96000.9600115,000
Jun 17, 20241.13001.13000.96001.00001.0000148,300
Jun 14, 20241.23001.23001.12001.13001.130053,600
Jun 13, 20241.25001.25001.25001.25001.250011,000
Jun 12, 20241.26001.26001.23001.23001.230046,500
Jun 11, 20241.26001.26001.25001.25001.25003,000
Jun 10, 20241.26001.26001.26001.26001.26005,500
Jun 7, 20241.27001.27001.27001.27001.2700-
Jun 6, 20241.29001.29001.27001.27001.2700800
Jun 5, 20241.27001.27001.27001.27001.2700100
Jun 4, 20241.25001.25001.25001.25001.2500-
Jun 3, 20241.25001.25001.25001.25001.2500-
May 31, 20241.25001.25001.25001.25001.25006,500
May 30, 20241.27001.27001.27001.27001.2700400
May 29, 20241.29001.29001.28001.28001.2800800
May 28, 20241.28001.28001.25001.28001.28004,900
May 27, 20241.25001.25001.25001.25001.25004,400
May 24, 20241.27001.27001.22001.22001.22004,900
May 23, 20241.25001.30001.25001.30001.300013,100
May 22, 20241.25001.25001.25001.25001.2500-
May 21, 20241.25001.25001.25001.25001.2500100
May 17, 20241.19001.25001.18001.25001.25003,100
May 16, 20241.23001.23001.21001.21001.21003,800
May 15, 20241.25001.25001.21001.21001.21001,200
May 14, 20241.25001.25001.25001.25001.250012,800
May 13, 20241.22001.22001.22001.22001.22001,000
May 10, 20241.21001.21001.21001.21001.2100-
May 9, 20241.21001.21001.21001.21001.2100-
May 8, 20241.21001.21001.21001.21001.21001,200
May 7, 20241.26001.29001.26001.29001.29002,800
May 6, 20241.20001.20001.19001.19001.19004,100
May 3, 20241.26001.26001.26001.26001.2600100
May 2, 20241.19001.19001.18001.18001.18006,200
May 1, 20241.20001.26001.19001.26001.26005,200
Apr 30, 20241.24001.26001.19001.19001.190014,900
Apr 29, 20241.21001.21001.21001.21001.2100-
Apr 26, 20241.21001.21001.21001.21001.21001,500
Apr 25, 20241.23001.23001.23001.23001.2300-
Apr 24, 20241.23001.23001.23001.23001.23002,300
Apr 23, 20241.20001.30001.20001.22001.220010,400
Apr 22, 20241.18001.18001.18001.18001.18001,000
Apr 19, 20241.18001.18001.18001.18001.1800-
Apr 18, 20241.21001.21001.18001.18001.18005,900
Apr 17, 20241.26001.26001.21001.21001.21003,600
Apr 16, 20241.21001.21001.21001.21001.2100-
Apr 15, 20241.20001.29001.20001.21001.21002,000
Apr 12, 20241.29001.30001.29001.30001.30004,400
Apr 11, 20241.20001.25001.20001.25001.25006,500
Apr 10, 20241.20001.20001.20001.20001.20002,100
Apr 9, 20241.15001.22001.15001.20001.200022,500
Apr 8, 20241.23001.23001.13001.13001.130012,900
Apr 5, 20241.23001.23001.23001.23001.2300-
Apr 4, 20241.24001.24001.23001.23001.23003,800
Apr 3, 20241.25001.25001.23001.23001.2300400
Apr 2, 20241.30001.37001.22001.22001.220023,000
Apr 1, 20241.31001.31001.30001.30001.30003,100
Mar 28, 20241.40001.40001.40001.40001.4000400
Mar 27, 20241.40001.40001.39001.39001.39005,400
Mar 26, 20241.32001.32001.32001.32001.32002,000
Mar 25, 20241.37001.39001.37001.39001.39005,000
Mar 22, 20241.33001.33001.33001.33001.3300-
Mar 21, 20241.26001.33001.26001.33001.33001,900
Mar 20, 20241.29001.29001.29001.29001.29005,200
Mar 19, 20241.22001.29001.22001.25001.250022,900
Mar 18, 20241.23001.25001.19001.21001.210019,700
Mar 15, 20241.20001.20001.20001.20001.20001,800
Mar 14, 20241.30001.30001.23001.23001.23004,000
Mar 13, 20241.13001.29001.13001.26001.260055,500
Mar 12, 20241.06001.06001.06001.06001.0600-
Mar 11, 20241.06001.06001.06001.06001.0600-
Mar 8, 20241.06001.06001.06001.06001.0600500
Mar 7, 20241.05001.05001.05001.05001.0500700
Mar 6, 20241.05001.05001.05001.05001.05009,000
Mar 5, 20241.00001.05001.00001.05001.0500800
Mar 4, 20241.14001.14001.00001.00001.00008,500
Mar 1, 20240.96001.05000.95000.99000.990020,000
Feb 29, 20240.90000.97000.90000.97000.97005,500
Feb 28, 20240.89000.97000.88000.97000.97008,000
Feb 27, 20240.98000.98000.98000.98000.9800-
Feb 26, 20240.99000.99000.90000.98000.980016,700
Feb 23, 20241.00001.00001.00001.00001.00003,000
Feb 22, 20241.01001.01001.01001.01001.0100-
Feb 21, 20241.00001.01000.99001.01001.01003,800