iFabric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.250	1.250	1.250	1.250	1.250	2,400
2023-06-13	1.220	1.250	1.220	1.250	1.250	3,300
2023-06-12	1.230	1.230	1.220	1.220	1.220	5,300
2023-06-09	1.230	1.230	1.230	1.230	1.230	3,300
2023-06-08	1.230	1.270	1.220	1.270	1.270	3,400
2023-06-07	1.270	1.270	1.270	1.270	1.270	100
2023-06-06	1.270	1.270	1.270	1.270	1.270	0
2023-06-05	1.240	1.270	1.220	1.270	1.270	12,700
2023-06-02	1.240	1.260	1.220	1.250	1.250	10,600
2023-06-01	1.260	1.300	1.250	1.250	1.250	3,800
2023-05-31	1.240	1.240	1.240	1.240	1.240	400
2023-05-30	1.330	1.380	1.280	1.280	1.280	5,400
2023-05-29	1.260	1.290	1.220	1.220	1.220	4,800
2023-05-26	1.480	1.480	1.220	1.230	1.230	29,100
2023-05-25	1.550	1.550	1.310	1.380	1.380	5,400
2023-05-24	1.260	1.600	1.250	1.530	1.530	44,200
2023-05-23	1.340	1.350	1.300	1.350	1.350	13,400
2023-05-19	1.340	1.340	1.250	1.250	1.250	26,000
2023-05-18	1.180	1.320	1.150	1.320	1.320	3,900
2023-05-17	1.200	1.200	1.100	1.100	1.100	12,000
2023-05-16	1.250	1.260	1.250	1.250	1.250	6,300
2023-05-15	1.390	1.400	1.290	1.290	1.290	9,300
2023-05-12	1.300	1.390	1.300	1.390	1.390	4,300
2023-05-11	1.250	1.340	1.230	1.300	1.300	11,800
2023-05-10	1.380	1.380	1.380	1.380	1.380	0
2023-05-09	1.310	1.390	1.270	1.380	1.380	20,300
2023-05-08	1.230	1.370	1.230	1.300	1.300	36,800
2023-05-05	1.230	1.230	1.150	1.220	1.220	9,100
2023-05-04	1.250	1.250	1.150	1.150	1.150	4,100
2023-05-03	1.160	1.250	1.140	1.250	1.250	29,000
2023-05-02	1.040	1.200	1.040	1.060	1.060	22,800
2023-05-01	0.950	0.950	0.950	0.950	0.950	0
2023-04-28	0.950	0.950	0.950	0.950	0.950	600
2023-04-27	1.080	1.080	1.060	1.060	1.060	900
2023-04-26	0.950	1.000	0.950	1.000	1.000	3,100
2023-04-25	0.950	0.950	0.950	0.950	0.950	4,100
2023-04-24	0.990	0.990	0.900	0.900	0.900	8,100
2023-04-21	1.120	1.220	1.000	1.000	1.000	15,000
2023-04-20	0.900	1.060	0.900	1.060	1.060	56,400
2023-04-19	0.830	0.830	0.830	0.830	0.830	2,000
2023-04-18	0.890	0.900	0.890	0.900	0.900	7,000
2023-04-17	0.880	0.890	0.830	0.890	0.890	2,000
2023-04-14	0.880	0.880	0.880	0.880	0.880	0
2023-04-13	0.880	0.880	0.880	0.880	0.880	1,000
2023-04-12	0.900	0.900	0.900	0.900	0.900	0
2023-04-11	0.890	0.900	0.890	0.900	0.900	5,000
2023-04-10	0.900	0.900	0.900	0.900	0.900	1,000
2023-04-06	0.900	0.900	0.900	0.900	0.900	2,000
2023-04-05	0.900	0.900	0.900	0.900	0.900	0
2023-04-04	0.900	0.900	0.900	0.900	0.900	0
2023-04-03	0.900	0.900	0.900	0.900	0.900	2,500
2023-03-31	0.910	0.910	0.910	0.910	0.910	0
2023-03-30	0.910	0.910	0.910	0.910	0.910	0
2023-03-29	0.910	0.910	0.910	0.910	0.910	0
2023-03-28	0.910	0.910	0.910	0.910	0.910	0
2023-03-27	0.910	0.910	0.910	0.910	0.910	0
2023-03-24	0.910	0.910	0.910	0.910	0.910	2,500
2023-03-23	0.930	0.930	0.930	0.930	0.930	0
2023-03-22	0.930	0.930	0.930	0.930	0.930	500
2023-03-21	0.900	0.900	0.840	0.840	0.840	22,900

← NewerPage 15 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.