iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,200 |
| 2022-04-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-03-31 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 4,100 |
| 2022-03-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,200 |
| 2022-03-29 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 3,600 |
| 2022-03-28 | 3.300 | 3.350 | 3.250 | 3.250 | 3.250 | 9,200 |
| 2022-03-25 | 3.310 | 3.380 | 3.300 | 3.300 | 3.300 | 9,400 |
| 2022-03-24 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2022-03-23 | 3.200 | 3.360 | 3.200 | 3.250 | 3.250 | 17,900 |
| 2022-03-22 | 2.960 | 3.210 | 2.950 | 3.200 | 3.200 | 8,800 |
| 2022-03-21 | 2.960 | 3.050 | 2.950 | 3.000 | 3.000 | 5,600 |
| 2022-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,700 |
| 2022-03-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-03-16 | 3.050 | 3.050 | 2.860 | 2.950 | 2.950 | 5,300 |
| 2022-03-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-03-14 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 2,400 |
| 2022-03-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 700 |
| 2022-03-10 | 3.000 | 3.050 | 2.950 | 3.050 | 3.050 | 2,800 |
| 2022-03-09 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 5,100 |
| 2022-03-08 | 3.050 | 3.050 | 2.760 | 2.900 | 2.900 | 1,800 |
| 2022-03-07 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 1,100 |
| 2022-03-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 200 |
| 2022-03-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 300 |
| 2022-03-02 | 3.150 | 3.160 | 3.140 | 3.150 | 3.150 | 3,200 |
| 2022-03-01 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 2,500 |
| 2022-02-28 | 3.050 | 3.160 | 3.050 | 3.150 | 3.150 | 6,400 |
| 2022-02-25 | 3.250 | 3.260 | 3.050 | 3.050 | 3.050 | 8,500 |
| 2022-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,800 |
| 2022-02-23 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 3,600 |
| 2022-02-22 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 5,800 |
| 2022-02-18 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 500 |
| 2022-02-17 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 600 |
| 2022-02-16 | 3.300 | 3.300 | 3.100 | 3.150 | 3.150 | 9,400 |
| 2022-02-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2022-02-14 | 3.300 | 3.300 | 3.210 | 3.250 | 3.250 | 3,100 |
| 2022-02-11 | 3.450 | 3.450 | 3.290 | 3.300 | 3.300 | 1,300 |
| 2022-02-10 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 14,800 |
| 2022-02-09 | 3.500 | 3.600 | 3.400 | 3.400 | 3.400 | 14,300 |
| 2022-02-08 | 3.450 | 3.600 | 3.450 | 3.500 | 3.500 | 8,600 |
| 2022-02-07 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 2,500 |
| 2022-02-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2022-02-03 | 3.300 | 3.450 | 3.300 | 3.400 | 3.400 | 10,300 |
| 2022-02-02 | 3.270 | 3.300 | 3.220 | 3.300 | 3.300 | 4,300 |
| 2022-02-01 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 3,700 |
| 2022-01-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2022-01-28 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2022-01-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2022-01-26 | 3.140 | 3.140 | 3.040 | 3.100 | 3.100 | 6,800 |
| 2022-01-25 | 3.250 | 3.250 | 3.050 | 3.090 | 3.090 | 10,200 |
| 2022-01-24 | 3.250 | 3.260 | 3.190 | 3.200 | 3.200 | 9,600 |
| 2022-01-21 | 3.310 | 3.450 | 3.210 | 3.250 | 3.250 | 11,900 |
| 2022-01-20 | 3.100 | 3.550 | 3.100 | 3.300 | 3.300 | 25,000 |
| 2022-01-19 | 3.150 | 3.170 | 3.000 | 3.050 | 3.050 | 17,300 |
| 2022-01-18 | 2.920 | 3.030 | 2.900 | 3.020 | 3.020 | 19,900 |
| 2022-01-17 | 2.650 | 3.150 | 2.650 | 2.900 | 2.900 | 52,400 |
| 2022-01-14 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 700 |
| 2022-01-13 | 2.580 | 2.650 | 2.550 | 2.600 | 2.600 | 4,700 |
| 2022-01-12 | 2.650 | 2.650 | 2.580 | 2.580 | 2.580 | 6,600 |
| 2022-01-11 | 2.750 | 2.750 | 2.650 | 2.650 | 2.650 | 1,400 |
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.