iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 7,900 |
| 2025-10-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 400 |
| 2025-10-30 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 17,100 |
| 2025-10-29 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 18,000 |
| 2025-10-28 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 3,600 |
| 2025-10-27 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 11,000 |
| 2025-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,600 |
| 2025-10-23 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 16,900 |
| 2025-10-22 | 1.390 | 1.390 | 1.250 | 1.260 | 1.260 | 13,300 |
| 2025-10-21 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 1,000 |
| 2025-10-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 400 |
| 2025-10-17 | 1.340 | 1.380 | 1.290 | 1.300 | 1.300 | 2,500 |
| 2025-10-16 | 1.360 | 1.430 | 1.350 | 1.350 | 1.350 | 11,500 |
| 2025-10-15 | 1.190 | 1.350 | 1.190 | 1.320 | 1.320 | 20,700 |
| 2025-10-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-10-10 | 1.310 | 1.310 | 1.190 | 1.190 | 1.190 | 9,500 |
| 2025-10-09 | 1.170 | 1.360 | 1.150 | 1.340 | 1.340 | 16,500 |
| 2025-10-08 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 1,100 |
| 2025-10-07 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 30,900 |
| 2025-10-06 | 1.180 | 1.400 | 1.180 | 1.390 | 1.390 | 9,500 |
| 2025-10-03 | 1.310 | 1.360 | 1.200 | 1.360 | 1.360 | 12,600 |
| 2025-10-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 200 |
| 2025-10-01 | 1.150 | 1.430 | 1.150 | 1.380 | 1.380 | 28,800 |
| 2025-09-30 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 6,800 |
| 2025-09-29 | 1.180 | 1.290 | 1.180 | 1.290 | 1.290 | 46,200 |
| 2025-09-26 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 13,500 |
| 2025-09-25 | 1.080 | 1.160 | 1.080 | 1.160 | 1.160 | 24,600 |
| 2025-09-24 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 5,900 |
| 2025-09-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2025-09-22 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 20,300 |
| 2025-09-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,100 |
| 2025-09-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 9,400 |
| 2025-09-17 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 34,100 |
| 2025-09-16 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 46,000 |
| 2025-09-15 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 8,700 |
| 2025-09-12 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 700 |
| 2025-09-11 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 8,700 |
| 2025-09-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,100 |
| 2025-09-09 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 2,500 |
| 2025-09-08 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 10,400 |
| 2025-09-05 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 5,900 |
| 2025-09-04 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 9,600 |
| 2025-09-03 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 5,300 |
| 2025-09-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-08-29 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 14,500 |
| 2025-08-28 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 15,900 |
| 2025-08-27 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 10,900 |
| 2025-08-26 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 27,700 |
| 2025-08-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2025-08-22 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 41,700 |
| 2025-08-21 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 51,700 |
| 2025-08-20 | 1.100 | 1.160 | 1.050 | 1.050 | 1.050 | 87,200 |
| 2025-08-19 | 0.950 | 1.120 | 0.950 | 1.100 | 1.100 | 68,700 |
| 2025-08-18 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2025-08-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,000 |
| 2025-08-14 | 0.920 | 0.950 | 0.900 | 0.950 | 0.950 | 20,000 |
| 2025-08-13 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 10,000 |
| 2025-08-12 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 17,000 |
| 2025-08-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,500 |
| 2025-08-08 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
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.