iFabric Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.200	1.200	1.200	1.200	1.200	1,000
2023-12-04	1.160	1.170	1.160	1.160	1.160	7,700
2023-12-01	1.160	1.160	1.160	1.160	1.160	3,500
2023-11-30	1.170	1.270	1.170	1.270	1.270	600
2023-11-29	1.150	1.170	1.150	1.170	1.170	7,500
2023-11-28	1.140	1.140	1.100	1.120	1.120	6,300
2023-11-27	1.140	1.140	1.140	1.140	1.140	600
2023-11-24	1.150	1.150	1.150	1.150	1.150	10,000
2023-11-23	1.230	1.230	1.150	1.150	1.150	4,300
2023-11-22	1.160	1.170	1.150	1.150	1.150	4,800
2023-11-21	1.210	1.210	1.210	1.210	1.210	0
2023-11-20	1.200	1.210	1.200	1.210	1.210	1,300
2023-11-17	1.160	1.160	1.150	1.160	1.160	2,200
2023-11-16	1.150	1.200	1.150	1.200	1.200	1,000
2023-11-15	1.210	1.210	1.200	1.200	1.200	29,300
2023-11-14	1.260	1.260	1.200	1.250	1.250	15,500
2023-11-13	1.300	1.300	1.300	1.300	1.300	1,100
2023-11-10	1.260	1.260	1.260	1.260	1.260	900
2023-11-09	1.360	1.360	1.360	1.360	1.360	100
2023-11-08	1.310	1.340	1.300	1.300	1.300	28,700
2023-11-07	1.320	1.320	1.320	1.320	1.320	0
2023-11-06	1.310	1.320	1.310	1.320	1.320	2,100
2023-11-03	1.250	1.300	1.250	1.300	1.300	600
2023-11-02	1.290	1.290	1.290	1.290	1.290	1,600
2023-11-01	1.250	1.290	1.250	1.290	1.290	2,600
2023-10-31	1.190	1.250	1.190	1.250	1.250	12,600
2023-10-30	1.170	1.170	1.170	1.170	1.170	2,300
2023-10-27	1.150	1.150	1.150	1.150	1.150	0
2023-10-26	1.150	1.150	1.150	1.150	1.150	0
2023-10-25	1.150	1.150	1.150	1.150	1.150	2,400
2023-10-24	1.100	1.100	1.100	1.100	1.100	0
2023-10-23	1.100	1.100	1.100	1.100	1.100	900
2023-10-20	1.120	1.120	1.100	1.100	1.100	31,000
2023-10-19	1.130	1.130	1.130	1.130	1.130	0
2023-10-18	1.130	1.130	1.130	1.130	1.130	0
2023-10-17	1.130	1.130	1.130	1.130	1.130	0
2023-10-16	1.230	1.230	1.130	1.130	1.130	1,200
2023-10-13	1.100	1.230	1.090	1.230	1.230	7,100
2023-10-12	1.100	1.100	1.100	1.100	1.100	100
2023-10-11	1.100	1.100	1.100	1.100	1.100	0
2023-10-10	1.120	1.120	1.090	1.100	1.100	2,800
2023-10-06	1.100	1.100	1.100	1.100	1.100	0
2023-10-05	1.190	1.190	1.100	1.100	1.100	1,400
2023-10-04	1.130	1.130	1.130	1.130	1.130	0
2023-10-03	1.130	1.130	1.130	1.130	1.130	1,300
2023-10-02	1.100	1.100	1.100	1.100	1.100	1,000
2023-09-29	1.090	1.110	1.090	1.110	1.110	5,400
2023-09-28	1.090	1.090	1.090	1.090	1.090	0
2023-09-27	1.090	1.090	1.090	1.090	1.090	0
2023-09-26	1.090	1.090	1.090	1.090	1.090	1,000
2023-09-25	1.090	1.090	1.090	1.090	1.090	0
2023-09-22	1.090	1.090	1.090	1.090	1.090	0
2023-09-21	1.090	1.090	1.090	1.090	1.090	1,100
2023-09-20	1.100	1.100	1.090	1.090	1.090	7,600
2023-09-19	1.100	1.100	1.100	1.100	1.100	0
2023-09-18	1.130	1.150	1.100	1.100	1.100	13,200
2023-09-15	1.130	1.130	1.130	1.130	1.130	100
2023-09-14	1.150	1.150	1.150	1.150	1.150	0
2023-09-13	1.150	1.150	1.150	1.150	1.150	3,000
2023-09-12	1.170	1.170	1.150	1.150	1.150	20,300

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.