iFabric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.650	0.700	0.640	0.700	0.700	16,200
2022-12-19	0.590	0.720	0.590	0.720	0.720	29,800
2022-12-16	0.560	0.560	0.540	0.550	0.550	21,900
2022-12-15	0.570	0.570	0.570	0.570	0.570	13,300
2022-12-14	0.580	0.600	0.540	0.600	0.600	154,200
2022-12-13	0.600	0.600	0.570	0.580	0.580	56,400
2022-12-12	0.620	0.640	0.560	0.570	0.570	53,300
2022-12-09	0.570	0.650	0.550	0.650	0.650	94,700
2022-12-08	0.570	0.590	0.550	0.590	0.590	45,000
2022-12-07	0.590	0.600	0.590	0.600	0.600	7,100
2022-12-06	0.600	0.600	0.600	0.600	0.600	2,000
2022-12-05	0.590	0.590	0.550	0.570	0.570	73,800
2022-12-02	0.590	0.590	0.590	0.590	0.590	0
2022-12-01	0.590	0.590	0.590	0.590	0.590	0
2022-11-30	0.590	0.590	0.590	0.590	0.590	0
2022-11-29	0.600	0.600	0.590	0.590	0.590	1,500
2022-11-28	0.610	0.610	0.610	0.610	0.610	0
2022-11-25	0.610	0.610	0.610	0.610	0.610	700
2022-11-24	0.630	0.630	0.600	0.630	0.630	41,300
2022-11-23	0.630	0.650	0.600	0.640	0.640	29,000
2022-11-22	0.620	0.620	0.620	0.620	0.620	1,500
2022-11-21	0.620	0.650	0.620	0.650	0.650	10,300
2022-11-18	0.650	0.690	0.610	0.640	0.640	42,500
2022-11-17	0.620	0.630	0.610	0.630	0.630	31,500
2022-11-16	0.690	0.690	0.690	0.690	0.690	0
2022-11-15	0.650	0.710	0.650	0.690	0.690	20,700
2022-11-14	0.660	0.660	0.610	0.610	0.610	32,500
2022-11-11	0.650	0.650	0.650	0.650	0.650	0
2022-11-10	0.650	0.710	0.600	0.650	0.650	98,700
2022-11-09	0.680	0.680	0.680	0.680	0.680	5,300
2022-11-08	0.660	0.680	0.610	0.680	0.680	65,200
2022-11-07	0.710	0.710	0.650	0.680	0.680	72,000
2022-11-04	0.700	0.700	0.700	0.700	0.700	0
2022-11-03	0.680	0.700	0.680	0.700	0.700	1,400
2022-11-02	0.650	0.660	0.620	0.650	0.650	47,800
2022-11-01	0.690	0.700	0.600	0.650	0.650	167,700
2022-10-31	0.800	0.810	0.690	0.690	0.690	176,400
2022-10-28	0.780	0.810	0.780	0.810	0.810	3,500
2022-10-27	0.850	0.850	0.800	0.810	0.810	52,900
2022-10-26	0.900	0.900	0.850	0.880	0.880	11,100
2022-10-25	0.900	0.900	0.900	0.900	0.900	1,900
2022-10-24	0.950	0.950	0.950	0.950	0.950	0
2022-10-21	0.950	0.950	0.950	0.950	0.950	0
2022-10-20	0.950	0.960	0.900	0.950	0.950	41,800
2022-10-19	0.950	0.950	0.950	0.950	0.950	0
2022-10-18	0.950	0.950	0.950	0.950	0.950	26,000
2022-10-17	0.950	0.950	0.950	0.950	0.950	1,000
2022-10-14	1.050	1.050	0.990	0.990	0.990	21,200
2022-10-13	1.030	1.030	1.000	1.000	1.000	3,000
2022-10-12	0.950	1.050	0.900	1.050	1.050	12,100
2022-10-11	0.990	0.990	0.990	0.990	0.990	0
2022-10-07	0.950	1.000	0.950	0.990	0.990	8,400
2022-10-06	0.950	0.950	0.950	0.950	0.950	0
2022-10-05	0.950	0.950	0.950	0.950	0.950	0
2022-10-04	0.990	1.010	0.950	0.950	0.950	5,500
2022-10-03	0.990	0.990	0.990	0.990	0.990	0
2022-09-30	0.990	0.990	0.990	0.990	0.990	600
2022-09-29	1.080	1.090	1.000	1.000	1.000	6,400
2022-09-28	1.080	1.080	0.960	1.000	1.000	18,800
2022-09-27	1.040	1.040	1.020	1.020	1.020	4,000

← NewerPage 17 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.