iFabric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.200	1.200	1.200	1.200	1.200	21,600
2023-09-08	1.200	1.210	1.200	1.200	1.200	14,300
2023-09-07	1.210	1.210	1.200	1.200	1.200	4,000
2023-09-06	1.230	1.230	1.210	1.210	1.210	4,500
2023-09-05	1.230	1.230	1.230	1.230	1.230	0
2023-09-01	1.250	1.250	1.230	1.230	1.230	8,900
2023-08-31	1.290	1.290	1.230	1.230	1.230	12,900
2023-08-30	1.260	1.260	1.260	1.260	1.260	0
2023-08-29	1.270	1.270	1.260	1.260	1.260	700
2023-08-28	1.260	1.300	1.260	1.300	1.300	700
2023-08-25	1.260	1.260	1.260	1.260	1.260	0
2023-08-24	1.260	1.260	1.260	1.260	1.260	0
2023-08-23	1.300	1.310	1.260	1.260	1.260	4,600
2023-08-22	1.320	1.350	1.300	1.350	1.350	5,000
2023-08-21	1.330	1.330	1.320	1.320	1.320	1,500
2023-08-18	1.300	1.300	1.300	1.300	1.300	0
2023-08-17	1.350	1.350	1.300	1.300	1.300	13,200
2023-08-16	1.380	1.380	1.300	1.300	1.300	4,200
2023-08-15	1.400	1.450	1.370	1.450	1.450	500
2023-08-14	1.420	1.560	1.410	1.410	1.410	5,200
2023-08-11	1.590	1.590	1.590	1.590	1.590	0
2023-08-10	1.590	1.590	1.590	1.590	1.590	2,700
2023-08-09	1.460	1.460	1.440	1.440	1.440	2,000
2023-08-08	1.600	1.600	1.500	1.500	1.500	5,000
2023-08-04	1.480	1.590	1.480	1.590	1.590	7,700
2023-08-03	1.470	1.490	1.460	1.490	1.490	5,000
2023-08-02	1.480	1.480	1.470	1.470	1.470	1,500
2023-08-01	1.490	1.500	1.460	1.460	1.460	1,600
2023-07-31	1.410	1.480	1.410	1.480	1.480	4,900
2023-07-28	1.410	1.410	1.410	1.410	1.410	100
2023-07-27	1.440	1.440	1.400	1.400	1.400	3,800
2023-07-26	1.400	1.400	1.400	1.400	1.400	0
2023-07-25	1.410	1.410	1.400	1.400	1.400	1,700
2023-07-24	1.430	1.440	1.430	1.440	1.440	3,600
2023-07-21	1.400	1.440	1.400	1.440	1.440	4,000
2023-07-20	1.400	1.430	1.400	1.430	1.430	2,200
2023-07-19	1.400	1.400	1.350	1.350	1.350	2,200
2023-07-18	1.370	1.370	1.370	1.370	1.370	1,200
2023-07-17	1.440	1.440	1.400	1.400	1.400	9,600
2023-07-14	1.410	1.410	1.400	1.400	1.400	200
2023-07-13	1.450	1.450	1.400	1.440	1.440	5,600
2023-07-12	1.480	1.480	1.450	1.450	1.450	5,000
2023-07-11	1.690	1.730	1.470	1.470	1.470	8,000
2023-07-10	1.450	1.740	1.410	1.560	1.560	12,700
2023-07-07	1.460	1.470	1.440	1.440	1.440	2,200
2023-07-06	1.530	1.540	1.450	1.450	1.450	2,300
2023-07-05	1.430	1.540	1.430	1.500	1.500	6,700
2023-07-04	1.400	1.440	1.400	1.420	1.420	3,100
2023-06-30	1.290	1.530	1.290	1.360	1.360	28,500
2023-06-29	1.260	1.280	1.260	1.260	1.260	4,300
2023-06-28	1.250	1.250	1.250	1.250	1.250	100
2023-06-27	1.280	1.280	1.280	1.280	1.280	1,400
2023-06-26	1.250	1.250	1.250	1.250	1.250	0
2023-06-23	1.250	1.250	1.250	1.250	1.250	700
2023-06-22	1.250	1.250	1.250	1.250	1.250	100
2023-06-21	1.260	1.260	1.250	1.250	1.250	5,500
2023-06-20	1.250	1.250	1.250	1.250	1.250	0
2023-06-19	1.270	1.280	1.250	1.250	1.250	900
2023-06-16	1.280	1.280	1.230	1.230	1.230	900
2023-06-15	1.250	1.250	1.250	1.250	1.250	2,600

← NewerPage 14 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.