iFabric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.550	5.730	5.500	5.630	5.630	196,100
2026-07-21	5.350	5.670	5.260	5.630	5.630	152,100
2026-07-20	5.100	5.330	5.000	5.330	5.330	72,600
2026-07-17	5.180	5.180	4.960	5.100	5.100	25,500
2026-07-16	4.790	5.040	4.700	5.040	5.040	66,900
2026-07-15	4.790	4.800	4.570	4.650	4.650	22,800
2026-07-14	4.800	4.800	4.690	4.790	4.790	55,400
2026-07-13	4.300	4.950	4.300	4.750	4.750	98,000
2026-07-10	4.310	4.450	4.310	4.360	4.360	5,800
2026-07-09	4.400	4.500	4.200	4.360	4.360	37,800
2026-07-08	4.490	4.500	4.350	4.400	4.400	41,100
2026-07-07	4.580	4.580	4.250	4.490	4.490	39,500
2026-07-06	4.460	4.520	4.420	4.450	4.450	12,100
2026-07-03	4.500	4.520	4.470	4.470	4.470	9,900
2026-07-02	4.730	4.730	4.330	4.510	4.510	46,100
2026-06-30	4.800	4.800	4.600	4.600	4.600	25,800
2026-06-29	4.900	4.900	4.750	4.750	4.750	29,500
2026-06-26	4.920	4.920	4.700	4.900	4.900	57,800
2026-06-25	4.650	5.130	4.650	4.900	4.900	83,000
2026-06-24	4.600	4.980	4.450	4.880	4.880	72,100
2026-06-23	4.600	4.870	4.600	4.650	4.650	84,900
2026-06-22	4.350	4.720	4.350	4.640	4.640	144,200
2026-06-19	4.200	4.350	4.200	4.350	4.350	32,500
2026-06-18	4.130	4.300	4.070	4.300	4.300	122,400
2026-06-17	4.030	4.350	4.030	4.130	4.130	65,900
2026-06-16	4.150	4.400	4.030	4.080	4.080	105,800
2026-06-15	4.150	4.240	4.100	4.130	4.130	53,600
2026-06-12	4.390	4.390	4.050	4.150	4.150	35,500
2026-06-11	4.080	4.240	4.080	4.240	4.240	27,000
2026-06-10	4.040	4.120	4.010	4.080	4.080	20,700
2026-06-09	4.100	4.170	4.000	4.060	4.060	95,200
2026-06-08	4.290	4.390	4.060	4.100	4.100	86,000
2026-06-05	4.100	4.200	3.930	4.130	4.130	91,300
2026-06-04	4.400	4.400	4.010	4.090	4.090	120,300
2026-06-03	4.800	4.800	4.270	4.400	4.400	223,700
2026-06-02	5.120	5.230	4.640	4.700	4.700	205,700
2026-06-01	4.400	5.270	4.400	4.990	4.990	260,900
2026-05-29	4.390	4.390	4.170	4.300	4.300	52,100
2026-05-28	4.250	4.600	4.250	4.340	4.340	71,700
2026-05-27	4.190	4.250	4.130	4.200	4.200	23,600
2026-05-26	4.310	4.310	4.090	4.300	4.300	56,400
2026-05-25	3.960	4.500	3.960	4.370	4.370	102,500
2026-05-22	3.800	4.000	3.800	3.950	3.950	33,600
2026-05-21	3.800	3.800	3.740	3.800	3.800	21,400
2026-05-20	3.790	3.850	3.760	3.840	3.840	33,700
2026-05-19	3.900	3.900	3.780	3.820	3.820	58,100
2026-05-15	3.840	3.900	3.750	3.890	3.890	50,900
2026-05-14	3.850	4.060	3.800	4.000	4.000	98,100
2026-05-13	4.150	4.220	3.990	4.050	4.050	97,700
2026-05-12	4.400	4.400	4.010	4.130	4.130	178,300
2026-05-11	4.250	4.250	3.610	3.750	3.750	55,200
2026-05-08	4.200	4.250	4.110	4.250	4.250	11,500
2026-05-07	4.120	4.200	4.110	4.200	4.200	10,200
2026-05-06	4.140	4.200	4.070	4.120	4.120	12,600
2026-05-05	4.050	4.140	4.050	4.140	4.140	7,100
2026-05-04	4.200	4.200	4.000	4.130	4.130	37,300
2026-05-01	4.250	4.370	4.210	4.250	4.250	28,400
2026-04-30	4.270	4.280	4.210	4.250	4.250	7,700
2026-04-29	4.250	4.350	4.230	4.290	4.290	37,000
2026-04-28	4.330	4.350	4.200	4.350	4.350	14,500

← NewerPage 2 of 5 · 251 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.