iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 800 |
| 2024-05-28 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 4,900 |
| 2024-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,400 |
| 2024-05-24 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 4,900 |
| 2024-05-23 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 13,100 |
| 2024-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-05-17 | 1.190 | 1.250 | 1.180 | 1.250 | 1.250 | 3,100 |
| 2024-05-16 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 3,800 |
| 2024-05-15 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 1,200 |
| 2024-05-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12,800 |
| 2024-05-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2024-05-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-05-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-05-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,200 |
| 2024-05-07 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 2,800 |
| 2024-05-06 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 4,100 |
| 2024-05-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2024-05-02 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 6,200 |
| 2024-05-01 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 5,200 |
| 2024-04-30 | 1.240 | 1.260 | 1.190 | 1.190 | 1.190 | 14,900 |
| 2024-04-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-04-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,500 |
| 2024-04-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,300 |
| 2024-04-23 | 1.200 | 1.300 | 1.200 | 1.220 | 1.220 | 10,400 |
| 2024-04-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2024-04-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-04-18 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 5,900 |
| 2024-04-17 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 3,600 |
| 2024-04-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-04-15 | 1.200 | 1.290 | 1.200 | 1.210 | 1.210 | 2,000 |
| 2024-04-12 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 4,400 |
| 2024-04-11 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 6,500 |
| 2024-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,100 |
| 2024-04-09 | 1.150 | 1.220 | 1.150 | 1.200 | 1.200 | 22,500 |
| 2024-04-08 | 1.230 | 1.230 | 1.130 | 1.130 | 1.130 | 12,900 |
| 2024-04-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-04 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 3,800 |
| 2024-04-03 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 400 |
| 2024-04-02 | 1.300 | 1.370 | 1.220 | 1.220 | 1.220 | 23,000 |
| 2024-04-01 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 3,100 |
| 2024-03-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2024-03-27 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 5,400 |
| 2024-03-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2024-03-25 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 5,000 |
| 2024-03-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-03-21 | 1.260 | 1.330 | 1.260 | 1.330 | 1.330 | 1,900 |
| 2024-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,200 |
| 2024-03-19 | 1.220 | 1.290 | 1.220 | 1.250 | 1.250 | 22,900 |
| 2024-03-18 | 1.230 | 1.250 | 1.190 | 1.210 | 1.210 | 19,700 |
| 2024-03-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,800 |
| 2024-03-14 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 4,000 |
| 2024-03-13 | 1.130 | 1.290 | 1.130 | 1.260 | 1.260 | 55,500 |
| 2024-03-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 700 |
| 2024-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9,000 |
| 2024-03-05 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.