iFabric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.430	4.500	4.280	4.370	4.370	40,000
2026-04-24	4.170	4.500	4.160	4.420	4.420	111,100
2026-04-23	3.900	4.200	3.900	4.130	4.130	63,200
2026-04-22	4.000	4.080	3.910	3.910	3.910	8,100
2026-04-21	4.050	4.100	4.010	4.080	4.080	36,600
2026-04-20	4.090	4.090	3.900	4.080	4.080	18,200
2026-04-17	3.880	4.100	3.880	4.100	4.100	69,300
2026-04-16	3.900	3.900	3.740	3.880	3.880	39,300
2026-04-15	3.680	3.900	3.670	3.900	3.900	49,800
2026-04-14	3.690	3.750	3.590	3.630	3.630	13,800
2026-04-13	3.880	3.880	3.690	3.730	3.730	6,900
2026-04-10	4.000	4.000	3.640	3.700	3.700	34,200
2026-04-09	3.490	3.950	3.060	3.820	3.820	87,200
2026-04-08	3.230	3.300	3.150	3.300	3.300	10,100
2026-04-07	3.150	3.150	3.020	3.090	3.090	10,000
2026-04-06	3.250	3.300	3.150	3.220	3.220	24,800
2026-04-02	3.100	3.250	3.100	3.250	3.250	23,000
2026-04-01	3.040	3.250	3.000	3.200	3.200	14,100
2026-03-31	2.970	3.210	2.970	3.040	3.040	34,200
2026-03-30	3.180	3.250	2.970	2.990	2.990	44,300
2026-03-27	3.160	3.220	3.160	3.170	3.170	1,800
2026-03-26	3.220	3.270	3.110	3.160	3.160	19,000
2026-03-25	3.500	3.500	3.280	3.350	3.350	24,400
2026-03-24	3.750	3.750	3.250	3.500	3.500	33,900
2026-03-23	4.500	4.500	3.630	3.700	3.700	139,700
2026-03-20	2.920	3.580	2.920	3.540	3.540	94,100
2026-03-19	2.970	2.970	2.770	2.900	2.900	7,000
2026-03-18	2.960	3.000	2.730	3.000	3.000	20,800
2026-03-17	3.050	3.090	2.810	2.990	2.990	69,100
2026-03-16	2.310	3.150	2.310	3.080	3.080	168,000
2026-03-13	2.200	2.220	2.170	2.220	2.220	11,000
2026-03-12	2.240	2.240	2.180	2.200	2.200	11,000
2026-03-11	2.190	2.190	2.190	2.190	2.190	0
2026-03-10	2.150	2.190	2.130	2.190	2.190	27,600
2026-03-09	2.150	2.150	2.110	2.110	2.110	6,000
2026-03-06	2.100	2.240	2.100	2.190	2.190	22,000
2026-03-05	2.100	2.100	2.100	2.100	2.100	800
2026-03-04	2.000	2.120	2.000	2.090	2.090	43,000
2026-03-03	1.930	1.930	1.870	1.910	1.910	21,100
2026-03-02	1.930	1.940	1.850	1.940	1.940	26,800
2026-02-27	1.950	1.950	1.950	1.950	1.950	1,000
2026-02-26	1.950	2.000	1.950	1.950	1.950	20,900
2026-02-25	1.960	1.990	1.960	1.990	1.990	2,000
2026-02-24	1.950	1.980	1.950	1.980	1.980	7,200
2026-02-23	1.950	2.000	1.950	1.950	1.950	7,700
2026-02-20	2.070	2.070	1.910	1.910	1.910	13,100
2026-02-19	2.110	2.110	2.110	2.110	2.110	0
2026-02-18	1.990	2.150	1.950	2.110	2.110	12,900
2026-02-17	1.840	1.970	1.840	1.930	1.930	3,700
2026-02-13	1.900	2.000	1.900	1.990	1.990	8,200
2026-02-12	2.070	2.070	1.960	2.000	2.000	5,900
2026-02-11	2.130	2.130	2.090	2.090	2.090	200
2026-02-10	2.090	2.120	2.060	2.060	2.060	18,600
2026-02-09	1.880	2.100	1.880	2.090	2.090	14,300
2026-02-06	2.030	2.080	1.910	2.040	2.040	18,500
2026-02-05	2.030	2.100	2.030	2.070	2.070	20,400
2026-02-04	2.250	2.300	2.110	2.110	2.110	42,300
2026-02-03	2.290	2.300	2.250	2.250	2.250	30,200
2026-02-02	2.200	2.300	2.120	2.300	2.300	47,600
2026-01-30	2.200	2.230	2.080	2.200	2.200	69,100

← NewerPage 3 of 21 · 1,255 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.