iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-23 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 2,700 |
| 2022-09-22 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 900 |
| 2022-09-21 | 1.060 | 1.160 | 1.040 | 1.160 | 1.160 | 1,400 |
| 2022-09-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2022-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-16 | 1.250 | 1.250 | 1.100 | 1.100 | 1.100 | 7,200 |
| 2022-09-15 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 1,100 |
| 2022-09-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-13 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 800 |
| 2022-09-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-07 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 6,800 |
| 2022-09-06 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2022-09-02 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 19,500 |
| 2022-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,100 |
| 2022-08-31 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 900 |
| 2022-08-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-24 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 200 |
| 2022-08-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-08-22 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 4,000 |
| 2022-08-19 | 1.150 | 1.240 | 1.150 | 1.230 | 1.230 | 135,600 |
| 2022-08-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 42,500 |
| 2022-08-17 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 3,800 |
| 2022-08-16 | 1.160 | 1.360 | 1.030 | 1.140 | 1.140 | 47,300 |
| 2022-08-15 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 7,900 |
| 2022-08-12 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 2,900 |
| 2022-08-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,200 |
| 2022-08-10 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 500 |
| 2022-08-09 | 1.180 | 1.370 | 1.150 | 1.370 | 1.370 | 12,900 |
| 2022-08-08 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 15,700 |
| 2022-08-05 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 14,700 |
| 2022-08-04 | 1.220 | 1.300 | 1.200 | 1.300 | 1.300 | 24,300 |
| 2022-08-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 13,500 |
| 2022-08-02 | 1.280 | 1.330 | 1.190 | 1.200 | 1.200 | 21,900 |
| 2022-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-07-28 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 1,800 |
| 2022-07-27 | 1.410 | 1.410 | 1.340 | 1.350 | 1.350 | 21,600 |
| 2022-07-26 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 4,100 |
| 2022-07-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7,400 |
| 2022-07-22 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 400 |
| 2022-07-21 | 1.560 | 1.560 | 1.490 | 1.490 | 1.490 | 8,100 |
| 2022-07-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 600 |
| 2022-07-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2022-07-18 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 400 |
| 2022-07-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-13 | 1.730 | 2.010 | 1.600 | 1.600 | 1.600 | 1,800 |
| 2022-07-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-07-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 5,400 |
| 2022-07-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6,500 |
| 2022-07-07 | 1.440 | 1.600 | 1.440 | 1.600 | 1.600 | 2,700 |
| 2022-07-06 | 1.500 | 1.600 | 1.450 | 1.450 | 1.450 | 13,800 |
| 2022-07-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,100 |
| 2022-07-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,500 |
| 2022-06-30 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 900 |
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.