iFabric Corp. IFA
TSX · Canada · Consumer Non-Durables
CAD 3.90-0.15 (-3.70%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.90 | -3.70% | CAD 4.10 | CAD 4.10 | CAD 3.86 | 10.56K |
| 2026-09-30 | CAD 4.05 | +2.79% | CAD 3.87 | CAD 4.05 | CAD 3.86 | 119.70K |
| 2026-09-29 | CAD 3.94 | +2.60% | CAD 3.91 | CAD 3.94 | CAD 3.84 | 8.50K |
| 2026-09-28 | CAD 3.84 | +0.79% | CAD 3.81 | CAD 3.93 | CAD 3.78 | 21.50K |
| 2026-09-25 | CAD 3.81 | 0.00% | CAD 3.80 | CAD 3.91 | CAD 3.78 | 14.70K |
| 2026-09-24 | CAD 3.81 | +0.26% | CAD 3.80 | CAD 3.86 | CAD 3.78 | 29.80K |
| 2026-09-23 | CAD 3.80 | 0.00% | CAD 3.82 | CAD 3.85 | CAD 3.76 | 56.10K |
| 2026-09-22 | CAD 3.80 | +1.33% | CAD 3.75 | CAD 3.88 | CAD 3.75 | 29.80K |
| 2026-09-21 | CAD 3.75 | -1.06% | CAD 3.68 | CAD 3.78 | CAD 3.66 | 34.70K |
| 2026-09-18 | CAD 3.79 | +2.71% | CAD 3.69 | CAD 3.79 | CAD 3.69 | 21.10K |
| 2026-09-17 | CAD 3.69 | -2.12% | CAD 3.79 | CAD 3.79 | CAD 3.66 | 64.70K |
| 2026-09-16 | CAD 3.77 | +1.34% | CAD 3.72 | CAD 3.88 | CAD 3.70 | 23.50K |
| 2026-09-15 | CAD 3.72 | -3.63% | CAD 3.89 | CAD 3.89 | CAD 3.72 | 31.10K |
| 2026-09-14 | CAD 3.86 | -2.53% | CAD 3.90 | CAD 4.00 | CAD 3.86 | 51.10K |
| 2026-09-11 | CAD 3.96 | -0.50% | CAD 4.01 | CAD 4.12 | CAD 3.93 | 35.20K |
| 2026-09-10 | CAD 3.98 | -0.25% | CAD 3.97 | CAD 4.00 | CAD 3.89 | 29.20K |
| 2026-09-09 | CAD 3.99 | -1.48% | CAD 4.02 | CAD 4.10 | CAD 3.97 | 14.70K |
| 2026-09-08 | CAD 4.05 | 0.00% | CAD 3.97 | CAD 4.21 | CAD 3.97 | 44.10K |
| 2026-09-04 | CAD 4.05 | +1.25% | CAD 4.01 | CAD 4.09 | CAD 4.00 | 7.60K |
| 2026-09-03 | CAD 4.00 | -0.25% | CAD 4.01 | CAD 4.11 | CAD 3.71 | 76.40K |
| 2026-09-02 | CAD 4.01 | -2.20% | CAD 4.19 | CAD 4.19 | CAD 4.01 | 8.80K |
| 2026-09-01 | CAD 4.10 | +2.50% | CAD 4.01 | CAD 4.11 | CAD 3.94 | 35.10K |
| 2026-08-31 | CAD 4.00 | -3.61% | CAD 4.06 | CAD 4.15 | CAD 4.00 | 83.80K |
| 2026-08-28 | CAD 4.15 | -2.35% | CAD 4.15 | CAD 4.23 | CAD 4.15 | 28.50K |
| 2026-08-27 | CAD 4.25 | 0.00% | CAD 4.25 | CAD 4.26 | CAD 4.05 | 50.60K |
| 2026-08-26 | CAD 4.25 | -2.30% | CAD 4.35 | CAD 4.38 | CAD 4.23 | 18.80K |
| 2026-08-25 | CAD 4.35 | +3.33% | CAD 4.23 | CAD 4.44 | CAD 4.01 | 104.60K |
| 2026-08-24 | CAD 4.21 | -6.65% | CAD 4.50 | CAD 4.50 | CAD 4.15 | 690.70K |
| 2026-08-21 | CAD 4.51 | -0.44% | CAD 4.50 | CAD 4.62 | CAD 4.50 | 54.20K |
| 2026-08-20 | CAD 4.53 | -1.52% | CAD 4.61 | CAD 4.62 | CAD 4.50 | 54.20K |
| 2026-08-19 | CAD 4.60 | -1.29% | CAD 4.61 | CAD 4.71 | CAD 4.50 | 36.30K |
| 2026-08-18 | CAD 4.66 | -1.06% | CAD 4.74 | CAD 4.75 | CAD 4.50 | 70.50K |
| 2026-08-17 | CAD 4.71 | +1.29% | CAD 4.58 | CAD 4.74 | CAD 4.50 | 152.70K |
| 2026-08-14 | CAD 4.65 | -0.21% | CAD 4.58 | CAD 4.80 | CAD 4.58 | 68.30K |
| 2026-08-13 | CAD 4.66 | -10.56% | CAD 4.64 | CAD 4.75 | CAD 4.08 | 350.40K |
| 2026-08-12 | CAD 5.21 | -1.70% | CAD 5.33 | CAD 5.33 | CAD 5.16 | 59.20K |
| 2026-08-11 | CAD 5.30 | +8.61% | CAD 4.86 | CAD 5.50 | CAD 4.86 | 120.90K |
| 2026-08-10 | CAD 4.88 | +1.04% | CAD 4.83 | CAD 4.90 | CAD 4.76 | 277.90K |
| 2026-08-07 | CAD 4.83 | +1.05% | CAD 4.80 | CAD 4.95 | CAD 4.69 | 31.60K |
| 2026-08-06 | CAD 4.78 | -1.04% | CAD 4.90 | CAD 4.90 | CAD 4.71 | 52.70K |
| 2026-08-05 | CAD 4.83 | -2.42% | CAD 4.98 | CAD 5.16 | CAD 4.70 | 95.60K |
| 2026-08-04 | CAD 4.95 | +1.02% | CAD 4.90 | CAD 5.10 | CAD 4.87 | 105.20K |
| 2026-07-31 | CAD 4.90 | -3.54% | CAD 5.05 | CAD 5.05 | CAD 4.90 | 14.90K |
| 2026-07-30 | CAD 5.08 | +2.42% | CAD 5.04 | CAD 5.09 | CAD 4.90 | 31.80K |
| 2026-07-29 | CAD 4.96 | -4.98% | CAD 5.24 | CAD 5.29 | CAD 4.96 | 38.40K |
| 2026-07-28 | CAD 5.22 | +0.19% | CAD 5.17 | CAD 5.30 | CAD 5.17 | 49.70K |
| 2026-07-27 | CAD 5.21 | +0.58% | CAD 5.38 | CAD 5.38 | CAD 5.11 | 25.10K |
| 2026-07-24 | CAD 5.18 | -2.63% | CAD 5.32 | CAD 5.34 | CAD 5.04 | 57.60K |
| 2026-07-23 | CAD 5.32 | -5.51% | CAD 5.64 | CAD 5.64 | CAD 5.32 | 122.60K |
| 2026-07-22 | CAD 5.63 | 0.00% | CAD 5.55 | CAD 5.73 | CAD 5.50 | 196.10K |
| 2026-07-21 | CAD 5.63 | +5.63% | CAD 5.35 | CAD 5.67 | CAD 5.26 | 152.10K |
| 2026-07-20 | CAD 5.33 | +4.51% | CAD 5.10 | CAD 5.33 | CAD 5.00 | 72.60K |
| 2026-07-17 | CAD 5.10 | +1.19% | CAD 5.18 | CAD 5.18 | CAD 4.96 | 25.50K |
| 2026-07-16 | CAD 5.04 | +8.39% | CAD 4.79 | CAD 5.04 | CAD 4.70 | 66.90K |
| 2026-07-15 | CAD 4.65 | -2.92% | CAD 4.79 | CAD 4.80 | CAD 4.57 | 22.80K |
| 2026-07-14 | CAD 4.79 | +0.84% | CAD 4.80 | CAD 4.80 | CAD 4.69 | 55.40K |
| 2026-07-13 | CAD 4.75 | +8.94% | CAD 4.30 | CAD 4.95 | CAD 4.30 | 98.00K |
| 2026-07-10 | CAD 4.36 | 0.00% | CAD 4.31 | CAD 4.45 | CAD 4.31 | 5.80K |
| 2026-07-09 | CAD 4.36 | -0.91% | CAD 4.40 | CAD 4.50 | CAD 4.20 | 37.80K |
| 2026-07-08 | CAD 4.40 | -2.00% | CAD 4.49 | CAD 4.50 | CAD 4.35 | 41.10K |
| 2026-07-07 | CAD 4.49 | +0.90% | CAD 4.58 | CAD 4.58 | CAD 4.25 | 39.50K |
| 2026-07-06 | CAD 4.45 | -0.45% | CAD 4.46 | CAD 4.52 | CAD 4.42 | 12.10K |
| 2026-07-03 | CAD 4.47 | -0.89% | CAD 4.50 | CAD 4.52 | CAD 4.47 | 9.90K |
| 2026-07-02 | CAD 4.51 | -1.96% | CAD 4.73 | CAD 4.73 | CAD 4.33 | 46.10K |
| 2026-06-30 | CAD 4.60 | -3.16% | CAD 4.80 | CAD 4.80 | CAD 4.60 | 25.80K |
| 2026-06-29 | CAD 4.75 | -3.06% | CAD 4.90 | CAD 4.90 | CAD 4.75 | 29.50K |
| 2026-06-26 | CAD 4.90 | 0.00% | CAD 4.92 | CAD 4.92 | CAD 4.70 | 57.80K |
| 2026-06-25 | CAD 4.90 | +0.41% | CAD 4.65 | CAD 5.13 | CAD 4.65 | 83.00K |
| 2026-06-24 | CAD 4.88 | +4.95% | CAD 4.60 | CAD 4.98 | CAD 4.45 | 72.10K |
| 2026-06-23 | CAD 4.65 | +0.22% | CAD 4.60 | CAD 4.87 | CAD 4.60 | 84.90K |
| 2026-06-22 | CAD 4.64 | +6.67% | CAD 4.35 | CAD 4.72 | CAD 4.35 | 144.20K |
| 2026-06-19 | CAD 4.35 | +1.16% | CAD 4.20 | CAD 4.35 | CAD 4.20 | 32.50K |
| 2026-06-18 | CAD 4.30 | +4.12% | CAD 4.13 | CAD 4.30 | CAD 4.07 | 122.40K |
| 2026-06-17 | CAD 4.13 | +1.23% | CAD 4.03 | CAD 4.35 | CAD 4.03 | 65.90K |
| 2026-06-16 | CAD 4.08 | -1.21% | CAD 4.15 | CAD 4.40 | CAD 4.03 | 105.80K |
| 2026-06-15 | CAD 4.13 | -0.48% | CAD 4.15 | CAD 4.24 | CAD 4.10 | 53.60K |
| 2026-06-12 | CAD 4.15 | -2.12% | CAD 4.39 | CAD 4.39 | CAD 4.05 | 35.50K |
| 2026-06-11 | CAD 4.24 | +3.92% | CAD 4.08 | CAD 4.24 | CAD 4.08 | 27.00K |
| 2026-06-10 | CAD 4.08 | +0.49% | CAD 4.04 | CAD 4.12 | CAD 4.01 | 20.70K |
| 2026-06-09 | CAD 4.06 | -0.98% | CAD 4.10 | CAD 4.17 | CAD 4.00 | 95.20K |
| 2026-06-08 | CAD 4.10 | -0.73% | CAD 4.29 | CAD 4.39 | CAD 4.06 | 86.00K |
| 2026-06-05 | CAD 4.13 | +0.98% | CAD 4.10 | CAD 4.20 | CAD 3.93 | 91.30K |
| 2026-06-04 | CAD 4.09 | -7.05% | CAD 4.40 | CAD 4.40 | CAD 4.01 | 120.30K |
| 2026-06-03 | CAD 4.40 | -6.38% | CAD 4.80 | CAD 4.80 | CAD 4.27 | 223.70K |
| 2026-06-02 | CAD 4.70 | -5.81% | CAD 5.12 | CAD 5.23 | CAD 4.64 | 205.70K |
| 2026-06-01 | CAD 4.99 | +16.05% | CAD 4.40 | CAD 5.27 | CAD 4.40 | 260.90K |
| 2026-05-29 | CAD 4.30 | -0.92% | CAD 4.39 | CAD 4.39 | CAD 4.17 | 52.10K |
| 2026-05-28 | CAD 4.34 | +3.33% | CAD 4.25 | CAD 4.60 | CAD 4.25 | 71.70K |
| 2026-05-27 | CAD 4.20 | -2.33% | CAD 4.19 | CAD 4.25 | CAD 4.13 | 23.60K |
| 2026-05-26 | CAD 4.30 | -1.60% | CAD 4.31 | CAD 4.31 | CAD 4.09 | 56.40K |