Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ifabric Corp
(TSX:
IFA
)
1.270
+0.020 (+1.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
3.210
3.210
3.150
3.150
2,500
-0.14(-4.26%)
Apr 27, 2018
3.290
3.290
3.290
3.290
102
+0.00(+0.00%)
Apr 23, 2018
3.290
3.290
3.290
0
-0.01(-0.30%)
Apr 19, 2018
3.300
3.300
3.300
0
+0.00(+0.00%)
Apr 18, 2018
3.300
3.300
3.300
3.300
2,100
+0.10(+3.12%)
Apr 17, 2018
3.210
3.210
3.200
3.200
6,100
-0.11(-3.32%)
Apr 16, 2018
3.320
3.340
3.290
3.310
11,943
-0.04(-1.19%)
Apr 13, 2018
3.250
3.450
3.250
3.350
22,472
+0.10(+3.08%)
Apr 12, 2018
3.240
3.250
3.240
3.250
3,800
+0.01(+0.31%)
Apr 11, 2018
3.240
3.240
3.240
3.240
1,200
-0.01(-0.31%)
Apr 10, 2018
3.240
3.330
3.240
3.250
13,500
+0.00(+0.00%)
Apr 09, 2018
3.200
3.330
3.100
3.250
290,520
-0.05(-1.52%)
Apr 06, 2018
2.990
3.300
2.990
3.300
10,925
+0.40(+13.79%)
Apr 05, 2018
2.890
2.900
2.890
2.900
33,300
+0.01(+0.35%)
Apr 04, 2018
2.890
2.890
2.890
2.890
1,000
+0.00(+0.00%)
Apr 03, 2018
2.890
2.890
2.890
2.890
1,775
+0.00(+0.00%)
Mar 27, 2018
2.890
2.890
2.890
0
+0.00(+0.00%)
Mar 26, 2018
2.900
2.900
2.890
2.890
7,000
+0.02(+0.70%)
Mar 23, 2018
2.880
2.880
2.870
2.870
17,200
-0.03(-1.03%)
Mar 22, 2018
2.900
2.900
2.850
2.900
3,300
-0.09(-3.01%)
Mar 16, 2018
2.990
2.990
2.990
0
+0.04(+1.36%)
Mar 14, 2018
2.950
2.950
2.950
0
-0.05(-1.67%)
Mar 12, 2018
3.000
3.000
3.000
0
+0.00(+0.00%)
Mar 09, 2018
2.860
3.000
2.860
3.000
2,500
+0.00(+0.00%)
Mar 08, 2018
2.950
3.000
2.950
3.000
3,030
+0.05(+1.69%)
Mar 07, 2018
2.950
2.950
2.950
2.950
1,500
+0.05(+1.72%)
Mar 06, 2018
2.700
3.000
2.700
2.900
19,700
+0.07(+2.47%)
Mar 05, 2018
2.900
2.900
2.830
2.830
1,700
-0.17(-5.67%)
Mar 02, 2018
3.050
3.050
3.000
3.000
700
-0.05(-1.64%)
Mar 01, 2018
3.050
3.050
3.050
3.050
6,500
-0.13(-4.09%)
Feb 28, 2018
3.150
3.180
3.150
3.180
6,570
-0.02(-0.63%)
Feb 26, 2018
3.200
3.200
3.200
0
+0.00(+0.00%)
Feb 23, 2018
3.200
3.200
3.200
3.200
3,269
+0.13(+4.23%)
Feb 22, 2018
3.070
3.070
3.070
3.070
15,000
-0.08(-2.54%)
Feb 21, 2018
3.150
3.150
3.150
3.150
300
+0.00(+0.00%)
Feb 20, 2018
3.200
3.200
3.150
3.150
3,900
+0.00(+0.00%)
Feb 16, 2018
3.150
3.150
3.150
0
+0.05(+1.61%)
Feb 15, 2018
3.250
3.250
3.100
3.100
10,950
-0.24(-7.19%)
Feb 14, 2018
3.350
3.350
3.340
3.340
1,000
-0.16(-4.57%)
Feb 13, 2018
3.250
3.500
3.200
3.500
10,800
-0.02(-0.57%)
Feb 12, 2018
3.280
3.650
3.280
3.520
9,400
+0.42(+13.55%)
Feb 09, 2018
3.000
3.100
2.900
3.100
25,060
-0.11(-3.43%)
Feb 08, 2018
3.210
3.210
3.210
3.210
700
-0.03(-0.93%)
Feb 07, 2018
2.950
3.240
2.940
3.240
25,100
+0.27(+9.09%)
Feb 06, 2018
2.960
2.970
2.960
2.970
2,500
-0.02(-0.67%)
Feb 05, 2018
2.990
2.990
2.990
2.990
2,000
-0.03(-0.99%)
Feb 02, 2018
3.020
3.190
2.990
3.020
11,500
-0.17(-5.33%)
Feb 01, 2018
3.200
3.200
3.160
3.190
10,600
-0.05(-1.54%)
Jan 31, 2018
3.240
3.240
3.240
3.240
500
+0.04(+1.25%)
Jan 29, 2018
3.200
3.200
3.200
0
+0.05(+1.59%)
Jan 26, 2018
3.180
3.180
3.150
3.150
5,200
-0.10(-3.08%)
Jan 25, 2018
3.240
3.250
3.240
3.250
2,700
+0.07(+2.20%)
Jan 24, 2018
3.130
3.180
3.130
3.180
19,000
-0.07(-2.15%)
Jan 23, 2018
3.210
3.250
3.210
3.250
2,300
+0.01(+0.31%)
Jan 22, 2018
3.250
3.250
3.210
3.240
6,000
-0.03(-0.92%)
Jan 19, 2018
3.270
3.270
3.270
3.270
500
-0.03(-0.91%)
Jan 18, 2018
3.290
3.300
3.290
3.300
300
-0.05(-1.49%)
Jan 16, 2018
3.350
3.350
3.350
0
+0.05(+1.52%)
Jan 15, 2018
3.350
3.350
3.280
3.300
4,250
+0.00(+0.00%)
Jan 12, 2018
3.250
3.300
3.100
3.300
15,100
+0.05(+1.54%)
Jan 11, 2018
3.300
3.300
3.240
3.250
7,450
-0.34(-9.47%)
Jan 10, 2018
3.550
3.600
3.550
3.590
6,400
+0.14(+4.06%)
Jan 09, 2018
3.400
3.640
3.110
3.450
19,110
-0.07(-1.99%)
Jan 05, 2018
3.520
3.520
3.520
0
+0.00(+0.00%)
Jan 04, 2018
3.450
3.520
3.450
3.520
5,200
+0.07(+2.03%)
Jan 03, 2018
3.550
3.550
3.380
3.450
8,500
-0.13(-3.63%)
Jan 02, 2018
3.550
3.580
3.450
3.580
4,342
+0.03(+0.85%)
Dec 29, 2017
3.550
3.550
3.550
0
-0.03(-0.84%)
Dec 28, 2017
3.550
3.580
3.550
3.580
2,900
+0.03(+0.85%)
Dec 27, 2017
3.440
3.550
3.450
3.550
10,150
+0.10(+2.90%)
Dec 22, 2017
3.450
3.450
3.450
3.450
3,500
-0.05(-1.43%)
Dec 21, 2017
3.340
3.500
3.340
3.500
6,830
+0.35(+11.11%)
Dec 19, 2017
3.150
3.150
3.150
0
+0.05(+1.61%)
Dec 18, 2017
3.200
3.200
3.000
3.100
17,000
-0.20(-6.06%)
Dec 15, 2017
3.150
3.300
3.150
3.300
2,736
+0.16(+5.10%)
Dec 14, 2017
3.170
3.210
3.090
3.140
31,000
-0.26(-7.65%)
Dec 13, 2017
3.360
3.400
3.330
3.400
4,900
+0.00(+0.00%)
Dec 08, 2017
3.400
3.400
3.400
0
+0.00(+0.00%)
Dec 07, 2017
3.580
3.580
3.260
3.400
4,200
-0.05(-1.45%)
Dec 06, 2017
3.450
3.450
3.400
3.450
4,900
+0.00(+0.00%)
Dec 05, 2017
3.450
3.450
3.450
3.450
1,100
+0.00(+0.00%)
Dec 04, 2017
3.490
3.550
3.450
3.450
9,990
-0.05(-1.43%)
Dec 01, 2017
3.500
3.500
3.500
3.500
1,200
+0.00(+0.00%)
Nov 30, 2017
3.680
3.690
3.500
3.500
7,800
-0.10(-2.78%)
Nov 29, 2017
3.580
3.580
3.580
3.600
3,800
+0.05(+1.41%)
Nov 28, 2017
3.500
3.570
3.500
3.550
4,569
-0.16(-4.31%)
Nov 27, 2017
3.590
3.710
3.590
3.710
8,352
+0.16(+4.51%)
Nov 24, 2017
3.560
3.600
3.550
3.550
4,541
+0.00(+0.00%)
Nov 23, 2017
3.550
3.550
3.540
3.550
3,050
+0.00(+0.00%)
Nov 22, 2017
3.620
3.650
3.550
3.550
2,150
+0.00(+0.00%)
Nov 21, 2017
3.470
3.570
3.450
3.550
4,600
+0.06(+1.72%)
Nov 20, 2017
3.490
3.490
3.490
3.490
200
+0.14(+4.18%)
Nov 17, 2017
3.340
3.350
3.300
3.350
8,800
+0.05(+1.52%)
Nov 15, 2017
3.300
3.300
3.300
0
-0.02(-0.60%)
Nov 14, 2017
3.350
3.350
3.320
3.320
10,400
-0.03(-0.90%)
Nov 13, 2017
3.350
3.350
3.350
3.350
100
+0.09(+2.76%)
Nov 10, 2017
3.260
3.350
3.250
3.260
4,100
+0.01(+0.31%)
Nov 08, 2017
3.250
3.250
3.250
0
-0.18(-5.25%)
Nov 07, 2017
3.260
3.430
3.250
3.430
6,000
+0.00(+0.00%)
Nov 06, 2017
3.250
3.430
3.240
3.430
7,245
+0.19(+5.86%)
Nov 03, 2017
3.230
3.240
3.230
3.240
4,509
+0.09(+2.86%)
Nov 01, 2017
3.150
3.150
3.150
0
+0.00(+0.00%)
Oct 31, 2017
3.230
3.240
3.150
3.150
4,300
+0.00(+0.00%)
Oct 30, 2017
3.100
3.150
3.100
3.150
2,000
+0.15(+5.00%)
Oct 27, 2017
3.000
3.000
2.990
3.000
5,200
-0.05(-1.64%)
Oct 26, 2017
3.040
3.050
3.040
3.050
3,000
+0.00(+0.00%)
Oct 23, 2017
3.050
3.050
3.050
0
+0.00(+0.00%)
Oct 18, 2017
3.050
3.050
3.050
0
+0.00(+0.00%)
Oct 16, 2017
3.050
3.050
3.050
0
+0.05(+1.67%)
Oct 12, 2017
3.000
3.000
3.000
0
-0.05(-1.64%)
Oct 05, 2017
3.050
3.050
3.050
0
-0.05(-1.61%)
Oct 03, 2017
3.100
3.100
3.100
0
+0.10(+3.33%)
Sep 29, 2017
3.000
3.000
3.000
0
-0.05(-1.64%)
Sep 28, 2017
3.020
3.050
2.960
3.050
14,900
+0.05(+1.67%)
Sep 27, 2017
2.840
3.000
2.750
3.000
6,800
+0.20(+7.14%)
Sep 26, 2017
2.740
2.840
2.740
2.800
9,687
+0.25(+9.80%)
Sep 22, 2017
2.550
2.550
2.550
0
+0.05(+2.00%)
Sep 21, 2017
2.600
2.600
2.500
2.500
2,400
-0.05(-1.96%)
Sep 20, 2017
2.530
2.550
2.530
2.550
7,000
+0.00(+0.00%)
Sep 15, 2017
2.550
2.550
2.550
0
+0.05(+2.00%)
Sep 13, 2017
2.500
2.500
2.500
0
-0.10(-3.85%)
Sep 12, 2017
2.600
2.600
2.600
2.600
1,500
+0.09(+3.59%)
Sep 11, 2017
2.610
2.610
2.510
2.510
6,600
-0.26(-9.39%)
Sep 06, 2017
2.770
2.770
2.770
0
+0.02(+0.73%)
Aug 31, 2017
2.750
2.750
2.750
0
-0.04(-1.43%)
Aug 17, 2017
2.790
2.790
2.790
0
+0.14(+5.28%)
Aug 16, 2017
2.650
2.650
2.650
2.650
500
+0.05(+1.92%)
Aug 15, 2017
2.700
2.700
2.600
2.600
3,300
-0.12(-4.41%)
Aug 11, 2017
2.720
2.720
2.720
0
+0.04(+1.49%)
Aug 10, 2017
2.680
2.750
2.680
2.680
4,135
+0.08(+3.08%)
Aug 08, 2017
2.600
2.600
2.600
0
-0.05(-1.89%)
Aug 02, 2017
2.650
2.650
2.650
0
-0.05(-1.85%)
Aug 01, 2017
2.750
2.750
2.700
2.700
600
+0.00(+0.00%)
Jul 31, 2017
2.700
2.700
2.650
2.700
8,600
-0.03(-1.10%)
Jul 28, 2017
2.750
2.750
2.730
2.730
5,400
+0.03(+1.11%)
Jul 27, 2017
2.710
2.710
2.700
2.700
3,000
+0.05(+1.89%)
Jul 24, 2017
2.650
2.650
2.650
0
-0.06(-2.21%)
Jul 21, 2017
2.790
2.800
2.700
2.710
4,600
+0.06(+2.26%)
Jul 19, 2017
2.650
2.650
2.650
0
-0.05(-1.85%)
Jul 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Jul 13, 2017
2.700
2.700
2.700
0
-0.05(-1.82%)
Jul 12, 2017
2.640
2.750
2.640
2.750
24,600
+0.15(+5.77%)
Jul 11, 2017
2.600
2.600
2.600
2.600
3,000
-0.05(-1.89%)
Jul 10, 2017
2.500
2.650
2.500
2.650
10,040
+0.16(+6.43%)
Jul 07, 2017
2.450
2.490
2.450
2.490
1,400
+0.14(+5.96%)
Jul 06, 2017
2.350
2.350
2.350
2.350
4,534
+0.00(+0.00%)
Jul 04, 2017
2.350
2.350
2.350
0
-0.01(-0.42%)
Jul 03, 2017
2.360
2.360
2.360
2.360
0
+0.00(+0.00%)
Jun 30, 2017
2.360
2.360
2.360
2.360
2,000
-0.04(-1.67%)
Jun 29, 2017
2.400
2.400
2.400
2.400
2,125
+0.00(+0.00%)
Jun 28, 2017
2.400
2.400
2.400
2.400
6,010
-0.05(-2.04%)
Jun 19, 2017
2.450
2.450
2.450
0
-0.05(-2.00%)
Jun 12, 2017
2.500
2.500
2.500
0
+0.01(+0.40%)
Jun 09, 2017
2.400
2.490
2.350
2.490
3,500
+0.10(+4.18%)
Jun 08, 2017
2.190
2.390
2.150
2.390
27,550
-0.06(-2.45%)
Jun 07, 2017
2.400
2.450
2.310
2.450
1,500
+0.05(+2.08%)
Jun 05, 2017
2.400
2.400
2.400
0
-0.10(-4.00%)
Jun 02, 2017
2.500
2.500
2.500
2.500
1,000
+0.00(+0.00%)
May 29, 2017
2.500
2.500
2.500
0
+0.00(+0.00%)
May 26, 2017
2.570
2.600
2.500
2.500
2,500
-0.15(-5.66%)
May 25, 2017
2.650
2.650
2.650
2.650
2,500
+0.02(+0.76%)
May 19, 2017
2.630
2.630
2.630
0
-0.02(-0.75%)
May 16, 2017
2.650
2.650
2.650
0
-0.20(-7.02%)
May 15, 2017
2.800
2.850
2.800
2.850
1,500
+0.21(+7.95%)
May 12, 2017
2.700
2.700
2.380
2.640
5,800
+0.04(+1.54%)
May 11, 2017
2.650
2.650
2.600
2.600
3,500
-0.05(-1.89%)
May 10, 2017
2.790
2.790
2.650
2.650
2,600
-0.05(-1.85%)
May 09, 2017
2.700
2.800
2.600
2.700
5,315
-0.15(-5.26%)
May 05, 2017
2.850
2.850
2.850
0
+0.10(+3.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.