iFabric Corp. (TSX:IFA)
Canada
· Delayed Price · Currency is CAD 4.290
-0.060 (-1.38%)
Apr 29, 2026, 3:59 PM EST
iFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.25 | 4.30 | 4.25 | 4.26 | - | -2.07% | 10,401 |
| Apr 28, 2026 | 4.33 | 4.35 | 4.20 | 4.35 | 4.35 | -0.46% | 14,544 |
| Apr 27, 2026 | 4.43 | 4.50 | 4.28 | 4.37 | 4.37 | -1.13% | 40,044 |
| Apr 24, 2026 | 4.17 | 4.50 | 4.16 | 4.42 | 4.42 | 7.02% | 111,130 |
| Apr 23, 2026 | 3.90 | 4.20 | 3.90 | 4.13 | 4.13 | 5.63% | 63,172 |
| Apr 22, 2026 | 4.00 | 4.08 | 3.91 | 3.91 | 3.91 | -4.17% | 8,050 |
| Apr 21, 2026 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | - | 36,603 |
| Apr 20, 2026 | 4.09 | 4.09 | 3.90 | 4.08 | 4.08 | -0.49% | 18,193 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 5.67% | 69,293 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.74 | 3.88 | 3.88 | -0.51% | 39,272 |
| Apr 15, 2026 | 3.68 | 3.90 | 3.67 | 3.90 | 3.90 | 7.44% | 49,779 |
| Apr 14, 2026 | 3.69 | 3.75 | 3.59 | 3.63 | 3.63 | -2.68% | 13,811 |
| Apr 13, 2026 | 3.88 | 3.88 | 3.69 | 3.73 | 3.73 | 0.81% | 6,923 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.64 | 3.70 | 3.70 | -3.14% | 34,164 |
| Apr 9, 2026 | 3.49 | 3.95 | 3.06 | 3.82 | 3.82 | 15.76% | 87,248 |
| Apr 8, 2026 | 3.23 | 3.30 | 3.15 | 3.30 | 3.30 | 6.80% | 10,107 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -4.04% | 9,977 |
| Apr 6, 2026 | 3.25 | 3.30 | 3.15 | 3.22 | 3.22 | -0.92% | 24,810 |
| Apr 2, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 1.56% | 23,000 |
| Apr 1, 2026 | 3.04 | 3.25 | 3.00 | 3.20 | 3.20 | 5.26% | 14,125 |
| Mar 31, 2026 | 2.97 | 3.21 | 2.97 | 3.04 | 3.04 | 1.67% | 34,233 |
| Mar 30, 2026 | 3.18 | 3.25 | 2.97 | 2.99 | 2.99 | -5.68% | 44,250 |
| Mar 27, 2026 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 1,802 |
| Mar 26, 2026 | 3.22 | 3.27 | 3.11 | 3.16 | 3.16 | -5.67% | 18,974 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | -4.29% | 24,364 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.25 | 3.50 | 3.50 | -5.41% | 33,911 |
| Mar 23, 2026 | 4.50 | 4.50 | 3.63 | 3.70 | 3.70 | 4.52% | 139,720 |
| Mar 20, 2026 | 2.92 | 3.58 | 2.92 | 3.54 | 3.54 | 22.07% | 94,085 |
| Mar 19, 2026 | 2.97 | 2.97 | 2.77 | 2.90 | 2.90 | -3.33% | 7,000 |
| Mar 18, 2026 | 2.96 | 3.00 | 2.73 | 3.00 | 3.00 | 0.33% | 20,845 |
| Mar 17, 2026 | 3.05 | 3.09 | 2.81 | 2.99 | 2.99 | -2.92% | 69,079 |
| Mar 16, 2026 | 2.31 | 3.15 | 2.31 | 3.08 | 3.08 | 38.74% | 168,048 |
| Mar 13, 2026 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 11,000 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | 0.46% | 11,035 |
| Mar 10, 2026 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 3.79% | 27,600 |
| Mar 9, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -3.65% | 5,950 |
| Mar 6, 2026 | 2.10 | 2.24 | 2.10 | 2.19 | 2.19 | 4.29% | 21,950 |
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 830 |
| Mar 4, 2026 | 2.00 | 2.12 | 2.00 | 2.09 | 2.09 | 9.42% | 43,025 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.55% | 21,100 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 26,800 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Feb 26, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 20,905 |
| Feb 25, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 2,030 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 7,155 |
| Feb 23, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.09% | 7,700 |
| Feb 20, 2026 | 2.07 | 2.07 | 1.91 | 1.91 | 1.91 | -9.48% | 13,079 |
| Feb 18, 2026 | 1.99 | 2.15 | 1.95 | 2.11 | 2.11 | 9.33% | 12,916 |
| Feb 17, 2026 | 1.84 | 1.97 | 1.84 | 1.93 | 1.93 | -3.02% | 3,725 |
| Feb 13, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | -0.50% | 8,200 |
| Feb 12, 2026 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -4.31% | 5,939 |
| Feb 11, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | 1.46% | 234 |
| Feb 10, 2026 | 2.09 | 2.12 | 2.06 | 2.06 | 2.06 | -1.44% | 18,620 |
| Feb 9, 2026 | 1.88 | 2.10 | 1.88 | 2.09 | 2.09 | 2.45% | 14,300 |
| Feb 6, 2026 | 2.03 | 2.08 | 1.91 | 2.04 | 2.04 | -1.45% | 18,474 |
| Feb 5, 2026 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | -1.90% | 20,420 |
| Feb 4, 2026 | 2.25 | 2.30 | 2.11 | 2.11 | 2.11 | -6.22% | 42,326 |
| Feb 3, 2026 | 2.29 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 30,153 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.12 | 2.30 | 2.30 | 4.55% | 47,633 |
| Jan 30, 2026 | 2.20 | 2.23 | 2.08 | 2.20 | 2.20 | 7.32% | 69,062 |
| Jan 29, 2026 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 12.64% | 82,358 |
| Jan 28, 2026 | 1.81 | 1.85 | 1.77 | 1.82 | 1.82 | 2.25% | 14,550 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 2.89% | 1,900 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 21,650 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | - | 11,605 |
| Jan 22, 2026 | 1.95 | 1.95 | 1.79 | 1.80 | 1.80 | -7.22% | 16,000 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.83 | 1.94 | 1.94 | 10.23% | 8,472 |
| Jan 20, 2026 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 22,009 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 14,151 |
| Jan 16, 2026 | 1.79 | 1.82 | 1.75 | 1.80 | 1.80 | - | 9,119 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -6.74% | 13,962 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.80 | 1.93 | 1.93 | -1.53% | 16,265 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 15,752 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -2.50% | 12,700 |
| Jan 9, 2026 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 20,453 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -1.05% | 1,119 |
| Jan 7, 2026 | 1.84 | 1.99 | 1.83 | 1.91 | 1.91 | 5.52% | 43,147 |
| Jan 6, 2026 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -6.70% | 19,122 |
| Jan 5, 2026 | 1.90 | 1.97 | 1.85 | 1.94 | 1.94 | 3.74% | 56,033 |
| Jan 2, 2026 | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | 1.63% | 52,338 |
| Dec 31, 2025 | 1.85 | 1.92 | 1.80 | 1.84 | 1.84 | -0.54% | 68,730 |
| Dec 30, 2025 | 1.62 | 1.87 | 1.62 | 1.85 | 1.85 | 14.20% | 71,150 |
| Dec 29, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 3.18% | 8,252 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 8,702 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 5,250 |
| Dec 22, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -3.64% | 15,220 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | - | 12,182 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.59 | 1.65 | 1.65 | -2.37% | 19,455 |
| Dec 17, 2025 | 1.55 | 1.81 | 1.55 | 1.69 | 1.69 | 12.67% | 68,994 |
| Dec 16, 2025 | 1.50 | 1.60 | 1.46 | 1.50 | 1.50 | 3.45% | 3,975 |
| Dec 15, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 13.28% | 9,988 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 18,507 |
| Dec 11, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 24,600 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.94% | 2,822 |
| Dec 9, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 22,706 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 200 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 8,300 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 7,600 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.34 | 1.37 | 1.37 | 4.58% | 14,769 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 13,100 |