iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 19,500 |
| 2024-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-11-15 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 19,500 |
| 2024-11-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 7,200 |
| 2024-11-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2024-11-12 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 18,300 |
| 2024-11-11 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 11,500 |
| 2024-11-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,300 |
| 2024-11-05 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 134,800 |
| 2024-11-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2024-11-01 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 19,100 |
| 2024-10-31 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 18,700 |
| 2024-10-30 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 29,200 |
| 2024-10-29 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,100 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-25 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 30,300 |
| 2024-10-24 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 8,400 |
| 2024-10-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 7,700 |
| 2024-10-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 17,200 |
| 2024-10-21 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 1,000 |
| 2024-10-18 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 16,600 |
| 2024-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 |
| 2024-10-16 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 36,700 |
| 2024-10-15 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 10,500 |
| 2024-10-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 900 |
| 2024-10-10 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 16,000 |
| 2024-10-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 6,900 |
| 2024-10-08 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 6,400 |
| 2024-10-07 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 4,600 |
| 2024-10-04 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 17,300 |
| 2024-10-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2024-10-02 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 5,200 |
| 2024-10-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 700 |
| 2024-09-30 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 20,000 |
| 2024-09-27 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 19,800 |
| 2024-09-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-09-25 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 36,800 |
| 2024-09-24 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 29,800 |
| 2024-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,700 |
| 2024-09-20 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 400 |
| 2024-09-19 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 3,000 |
| 2024-09-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 9,300 |
| 2024-09-17 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 28,600 |
| 2024-09-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,500 |
| 2024-09-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 800 |
| 2024-09-12 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 11,500 |
| 2024-09-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10,400 |
| 2024-09-10 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 6,900 |
| 2024-09-09 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 7,600 |
| 2024-09-06 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 1,700 |
| 2024-09-05 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 11,400 |
| 2024-09-04 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 10,000 |
| 2024-09-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,000 |
| 2024-08-30 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 16,300 |
| 2024-08-29 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 72,300 |
| 2024-08-28 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 17,300 |
| 2024-08-27 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 17,100 |
| 2024-08-26 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 17,400 |
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.