iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.900 | 2.100 | 1.900 | 2.050 | 2.050 | 82,400 |
| 2026-01-28 | 1.810 | 1.850 | 1.770 | 1.820 | 1.820 | 14,600 |
| 2026-01-27 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 1,900 |
| 2026-01-26 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 21,700 |
| 2026-01-23 | 1.840 | 1.840 | 1.790 | 1.800 | 1.800 | 11,600 |
| 2026-01-22 | 1.950 | 1.950 | 1.790 | 1.800 | 1.800 | 16,000 |
| 2026-01-21 | 1.920 | 1.940 | 1.830 | 1.940 | 1.940 | 8,500 |
| 2026-01-20 | 1.740 | 1.760 | 1.700 | 1.760 | 1.760 | 22,000 |
| 2026-01-19 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 14,200 |
| 2026-01-16 | 1.790 | 1.820 | 1.750 | 1.800 | 1.800 | 9,100 |
| 2026-01-15 | 1.860 | 1.860 | 1.770 | 1.800 | 1.800 | 14,000 |
| 2026-01-14 | 1.930 | 1.930 | 1.800 | 1.930 | 1.930 | 16,300 |
| 2026-01-13 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 15,800 |
| 2026-01-12 | 2.000 | 2.000 | 1.890 | 1.950 | 1.950 | 12,700 |
| 2026-01-09 | 1.900 | 2.000 | 1.890 | 2.000 | 2.000 | 20,500 |
| 2026-01-08 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 1,100 |
| 2026-01-07 | 1.840 | 1.990 | 1.830 | 1.910 | 1.910 | 43,100 |
| 2026-01-06 | 1.970 | 1.970 | 1.810 | 1.810 | 1.810 | 19,100 |
| 2026-01-05 | 1.900 | 1.970 | 1.850 | 1.940 | 1.940 | 56,000 |
| 2026-01-02 | 1.870 | 1.970 | 1.850 | 1.870 | 1.870 | 52,300 |
| 2025-12-31 | 1.850 | 1.920 | 1.800 | 1.840 | 1.840 | 68,700 |
| 2025-12-30 | 1.620 | 1.870 | 1.620 | 1.850 | 1.850 | 71,200 |
| 2025-12-29 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 8,300 |
| 2025-12-24 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 8,700 |
| 2025-12-23 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 5,300 |
| 2025-12-22 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 15,200 |
| 2025-12-19 | 1.650 | 1.670 | 1.610 | 1.650 | 1.650 | 12,200 |
| 2025-12-18 | 1.680 | 1.690 | 1.590 | 1.650 | 1.650 | 19,500 |
| 2025-12-17 | 1.550 | 1.810 | 1.550 | 1.690 | 1.690 | 69,000 |
| 2025-12-16 | 1.500 | 1.600 | 1.460 | 1.500 | 1.500 | 4,000 |
| 2025-12-15 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 10,000 |
| 2025-12-12 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 18,500 |
| 2025-12-11 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 24,600 |
| 2025-12-10 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,800 |
| 2025-12-09 | 1.360 | 1.400 | 1.320 | 1.360 | 1.360 | 22,700 |
| 2025-12-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-12-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 200 |
| 2025-12-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 8,300 |
| 2025-12-03 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 7,600 |
| 2025-12-02 | 1.390 | 1.440 | 1.340 | 1.370 | 1.370 | 14,800 |
| 2025-12-01 | 1.300 | 1.340 | 1.250 | 1.310 | 1.310 | 13,100 |
| 2025-11-28 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 9,500 |
| 2025-11-27 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 1,300 |
| 2025-11-26 | 1.260 | 1.300 | 1.260 | 1.270 | 1.270 | 8,300 |
| 2025-11-25 | 1.170 | 1.310 | 1.170 | 1.250 | 1.250 | 20,000 |
| 2025-11-24 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 4,700 |
| 2025-11-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2025-11-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,800 |
| 2025-11-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-18 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 11,300 |
| 2025-11-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,800 |
| 2025-11-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-13 | 1.320 | 1.320 | 1.210 | 1.210 | 1.210 | 29,300 |
| 2025-11-12 | 1.200 | 1.390 | 1.200 | 1.320 | 1.320 | 83,700 |
| 2025-11-11 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 5,000 |
| 2025-11-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-11-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-11-06 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 800 |
| 2025-11-05 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 1,100 |
| 2025-11-04 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 12,800 |
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.