iFabric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.010 | 4.090 | 3.995 | 4.060 | 4.060 | 7,300 |
| 2026-10-16 | 4.150 | 4.160 | 4.070 | 4.100 | 4.100 | 4,180 |
| 2026-10-15 | 4.090 | 4.160 | 4.000 | 4.160 | 4.160 | 23,000 |
| 2026-10-14 | 4.000 | 4.060 | 3.990 | 4.060 | 4.060 | 5,200 |
| 2026-10-13 | 4.040 | 4.180 | 3.950 | 4.180 | 4.180 | 27,100 |
| 2026-10-09 | 3.990 | 4.150 | 3.950 | 4.140 | 4.140 | 34,600 |
| 2026-10-08 | 3.860 | 3.990 | 3.810 | 3.990 | 3.990 | 6,700 |
| 2026-10-07 | 3.900 | 3.950 | 3.820 | 3.950 | 3.950 | 24,900 |
| 2026-10-06 | 4.000 | 4.040 | 3.900 | 4.020 | 4.020 | 24,100 |
| 2026-10-05 | 3.980 | 4.050 | 3.900 | 4.050 | 4.050 | 48,300 |
| 2026-10-02 | 3.930 | 4.080 | 3.850 | 4.000 | 4.000 | 55,700 |
| 2026-10-01 | 4.100 | 4.100 | 3.860 | 3.900 | 3.900 | 10,600 |
| 2026-09-30 | 3.870 | 4.050 | 3.860 | 4.050 | 4.050 | 119,700 |
| 2026-09-29 | 3.910 | 3.940 | 3.840 | 3.940 | 3.940 | 8,500 |
| 2026-09-28 | 3.810 | 3.930 | 3.780 | 3.840 | 3.840 | 21,500 |
| 2026-09-25 | 3.800 | 3.910 | 3.780 | 3.810 | 3.810 | 14,700 |
| 2026-09-24 | 3.800 | 3.860 | 3.780 | 3.810 | 3.810 | 29,800 |
| 2026-09-23 | 3.820 | 3.850 | 3.760 | 3.800 | 3.800 | 56,100 |
| 2026-09-22 | 3.750 | 3.880 | 3.750 | 3.800 | 3.800 | 29,800 |
| 2026-09-21 | 3.680 | 3.780 | 3.660 | 3.750 | 3.750 | 34,700 |
| 2026-09-18 | 3.690 | 3.790 | 3.690 | 3.790 | 3.790 | 21,100 |
| 2026-09-17 | 3.790 | 3.790 | 3.660 | 3.690 | 3.690 | 64,700 |
| 2026-09-16 | 3.720 | 3.880 | 3.700 | 3.770 | 3.770 | 23,500 |
| 2026-09-15 | 3.890 | 3.890 | 3.720 | 3.720 | 3.720 | 31,100 |
| 2026-09-14 | 3.900 | 4.000 | 3.860 | 3.860 | 3.860 | 51,100 |
| 2026-09-11 | 4.010 | 4.120 | 3.930 | 3.960 | 3.960 | 35,200 |
| 2026-09-10 | 3.970 | 4.000 | 3.890 | 3.980 | 3.980 | 29,200 |
| 2026-09-09 | 4.020 | 4.100 | 3.970 | 3.990 | 3.990 | 14,700 |
| 2026-09-08 | 3.970 | 4.210 | 3.970 | 4.050 | 4.050 | 44,100 |
| 2026-09-04 | 4.010 | 4.090 | 4.000 | 4.050 | 4.050 | 7,600 |
| 2026-09-03 | 4.010 | 4.110 | 3.710 | 4.000 | 4.000 | 76,400 |
| 2026-09-02 | 4.190 | 4.190 | 4.010 | 4.010 | 4.010 | 8,800 |
| 2026-09-01 | 4.010 | 4.110 | 3.940 | 4.100 | 4.100 | 35,100 |
| 2026-08-31 | 4.060 | 4.150 | 4.000 | 4.000 | 4.000 | 83,800 |
| 2026-08-28 | 4.150 | 4.230 | 4.150 | 4.150 | 4.150 | 28,500 |
| 2026-08-27 | 4.250 | 4.260 | 4.050 | 4.250 | 4.250 | 50,600 |
| 2026-08-26 | 4.350 | 4.380 | 4.230 | 4.250 | 4.250 | 18,800 |
| 2026-08-25 | 4.230 | 4.440 | 4.010 | 4.350 | 4.350 | 104,580 |
| 2026-08-24 | 4.500 | 4.500 | 4.150 | 4.210 | 4.210 | 690,680 |
| 2026-08-21 | 4.500 | 4.620 | 4.500 | 4.510 | 4.510 | 54,200 |
| 2026-08-20 | 4.610 | 4.620 | 4.500 | 4.530 | 4.530 | 54,200 |
| 2026-08-19 | 4.610 | 4.710 | 4.500 | 4.600 | 4.600 | 36,300 |
| 2026-08-18 | 4.740 | 4.750 | 4.500 | 4.660 | 4.660 | 70,500 |
| 2026-08-17 | 4.580 | 4.740 | 4.500 | 4.710 | 4.710 | 152,700 |
| 2026-08-14 | 4.580 | 4.800 | 4.580 | 4.650 | 4.650 | 68,300 |
| 2026-08-13 | 4.640 | 4.750 | 4.080 | 4.660 | 4.660 | 350,400 |
| 2026-08-12 | 5.330 | 5.330 | 5.160 | 5.210 | 5.210 | 59,200 |
| 2026-08-11 | 4.860 | 5.500 | 4.860 | 5.300 | 5.300 | 120,856 |
| 2026-08-10 | 4.830 | 4.900 | 4.760 | 4.880 | 4.880 | 277,905 |
| 2026-08-07 | 4.800 | 4.950 | 4.690 | 4.830 | 4.830 | 31,600 |
| 2026-08-06 | 4.900 | 4.900 | 4.710 | 4.780 | 4.780 | 52,700 |
| 2026-08-05 | 4.980 | 5.160 | 4.700 | 4.830 | 4.830 | 95,600 |
| 2026-08-04 | 4.900 | 5.100 | 4.870 | 4.950 | 4.950 | 105,200 |
| 2026-07-31 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 14,900 |
| 2026-07-30 | 5.040 | 5.090 | 4.900 | 5.080 | 5.080 | 31,800 |
| 2026-07-29 | 5.240 | 5.290 | 4.960 | 4.960 | 4.960 | 38,400 |
| 2026-07-28 | 5.170 | 5.300 | 5.170 | 5.220 | 5.220 | 49,700 |
| 2026-07-27 | 5.380 | 5.380 | 5.110 | 5.210 | 5.210 | 25,100 |
| 2026-07-24 | 5.320 | 5.340 | 5.040 | 5.180 | 5.180 | 57,600 |
| 2026-07-23 | 5.640 | 5.640 | 5.320 | 5.320 | 5.320 | 122,600 |
Page 1 of 2 · 63 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.