iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 900 |
| 2022-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2022-06-28 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 1,800 |
| 2022-06-27 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 1,900 |
| 2022-06-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2022-06-23 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 700 |
| 2022-06-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-06-21 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 4,800 |
| 2022-06-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 700 |
| 2022-06-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2022-06-16 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 2,900 |
| 2022-06-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2022-06-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2022-06-13 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 1,100 |
| 2022-06-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2022-06-09 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 1,700 |
| 2022-06-08 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 300 |
| 2022-06-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-06-06 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 1,600 |
| 2022-06-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-06-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2022-06-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,200 |
| 2022-05-31 | 1.800 | 2.060 | 1.800 | 2.000 | 2.000 | 5,500 |
| 2022-05-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2022-05-27 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 500 |
| 2022-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,100 |
| 2022-05-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2022-05-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 300 |
| 2022-05-19 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 5,900 |
| 2022-05-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2022-05-17 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 7,400 |
| 2022-05-16 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 3,300 |
| 2022-05-13 | 2.100 | 2.100 | 1.950 | 2.000 | 2.000 | 3,900 |
| 2022-05-12 | 2.100 | 2.100 | 2.040 | 2.100 | 2.100 | 4,600 |
| 2022-05-11 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 700 |
| 2022-05-10 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 |
| 2022-05-09 | 2.200 | 2.300 | 2.100 | 2.100 | 2.100 | 2,700 |
| 2022-05-06 | 1.900 | 2.150 | 1.900 | 2.150 | 2.150 | 9,900 |
| 2022-05-05 | 1.950 | 1.950 | 1.780 | 1.940 | 1.940 | 9,500 |
| 2022-05-04 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 2,400 |
| 2022-05-03 | 2.150 | 2.150 | 2.030 | 2.030 | 2.030 | 9,000 |
| 2022-05-02 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 600 |
| 2022-04-29 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 3,300 |
| 2022-04-28 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 4,500 |
| 2022-04-27 | 2.300 | 2.300 | 2.190 | 2.200 | 2.200 | 7,100 |
| 2022-04-26 | 2.310 | 2.340 | 2.310 | 2.340 | 2.340 | 1,200 |
| 2022-04-25 | 2.400 | 2.400 | 2.260 | 2.310 | 2.310 | 3,900 |
| 2022-04-22 | 2.800 | 2.800 | 2.370 | 2.400 | 2.400 | 23,100 |
| 2022-04-21 | 2.550 | 2.700 | 2.550 | 2.700 | 2.700 | 11,000 |
| 2022-04-20 | 3.050 | 3.050 | 2.750 | 2.900 | 2.900 | 6,000 |
| 2022-04-19 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 600 |
| 2022-04-18 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 1,400 |
| 2022-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-04-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2022-04-12 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 3,400 |
| 2022-04-11 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 6,500 |
| 2022-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 800 |
| 2022-04-07 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 2,200 |
| 2022-04-06 | 3.100 | 3.120 | 3.000 | 3.000 | 3.000 | 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.