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
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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 29, 2022
2.250
2.250
2.200
2.200
3,300
-0.05(-2.22%)
Apr 28, 2022
2.200
2.250
2.200
2.250
4,500
+0.05(+2.27%)
Apr 27, 2022
2.300
2.300
2.190
2.200
7,100
-0.14(-5.98%)
Apr 26, 2022
2.310
2.340
2.310
2.340
1,200
+0.03(+1.30%)
Apr 25, 2022
2.400
2.400
2.260
2.310
3,869
-0.09(-3.75%)
Apr 22, 2022
2.800
2.800
2.370
2.400
23,100
-0.30(-11.11%)
Apr 21, 2022
2.550
2.700
2.550
2.700
11,000
-0.20(-6.90%)
Apr 20, 2022
3.050
3.050
2.750
2.900
5,950
-0.15(-4.92%)
Apr 19, 2022
3.050
3.100
3.050
3.050
600
+0.05(+1.67%)
Apr 18, 2022
3.150
3.150
3.000
3.000
1,400
-0.20(-6.25%)
Apr 13, 2022
3.200
0
+0.00(+0.00%)
Apr 12, 2022
3.150
3.200
3.150
3.200
3,400
+0.05(+1.59%)
Apr 11, 2022
3.100
3.150
3.090
3.150
6,500
+0.05(+1.61%)
Apr 08, 2022
3.100
3.100
3.100
3.100
800
+0.00(+0.00%)
Apr 07, 2022
3.050
3.100
3.050
3.100
2,200
+0.10(+3.33%)
Apr 06, 2022
3.100
3.120
3.000
3.000
900
-0.10(-3.23%)
Apr 04, 2022
3.100
0
+0.00(+0.00%)
Apr 01, 2022
3.100
3.100
3.100
3.100
1,000
+0.00(+0.00%)
Mar 31, 2022
3.150
3.150
3.100
3.100
4,100
-0.05(-1.59%)
Mar 30, 2022
3.150
3.150
3.150
3.150
2,200
+0.00(+0.00%)
Mar 29, 2022
3.200
3.200
3.150
3.150
3,600
-0.10(-3.08%)
Mar 28, 2022
3.300
3.350
3.250
3.250
9,200
-0.05(-1.52%)
Mar 25, 2022
3.310
3.380
3.300
3.300
9,350
+0.05(+1.54%)
Mar 24, 2022
3.300
3.300
3.250
3.250
4,000
+0.00(+0.00%)
Mar 23, 2022
3.200
3.360
3.200
3.250
17,852
+0.05(+1.56%)
Mar 22, 2022
2.960
3.210
2.950
3.200
8,844
+0.20(+6.67%)
Mar 21, 2022
2.960
3.050
2.950
3.000
5,600
+0.00(+0.00%)
Mar 18, 2022
3.000
3.000
3.000
3.000
4,700
+0.05(+1.69%)
Mar 16, 2022
2.950
0
-0.08(-2.64%)
Mar 14, 2022
3.030
0
+0.08(+2.71%)
Mar 11, 2022
2.950
2.950
2.950
2.950
700
-0.10(-3.28%)
Mar 10, 2022
3.000
3.050
2.950
3.050
2,800
-0.05(-1.61%)
Mar 09, 2022
2.950
3.100
2.950
3.100
5,100
+0.20(+6.90%)
Mar 08, 2022
3.050
3.050
2.760
2.900
1,800
-0.19(-6.15%)
Mar 07, 2022
3.200
3.200
3.090
3.090
1,107
-0.06(-1.90%)
Mar 04, 2022
3.150
3.150
3.150
3.150
202
+0.00(+0.00%)
Mar 03, 2022
3.150
3.150
3.150
3.150
275
+0.00(+0.00%)
Mar 02, 2022
3.150
3.160
3.140
3.150
3,199
+0.05(+1.61%)
Mar 01, 2022
3.150
3.150
3.100
3.100
2,500
-0.05(-1.59%)
Feb 28, 2022
3.050
3.160
3.050
3.150
6,412
+0.10(+3.28%)
Feb 25, 2022
3.250
3.260
3.050
3.050
8,535
-0.20(-6.15%)
Feb 24, 2022
3.250
3.250
3.250
3.250
3,836
-0.03(-0.91%)
Feb 23, 2022
3.230
3.280
3.230
3.280
3,600
+0.04(+1.23%)
Feb 22, 2022
3.200
3.240
3.200
3.240
5,811
+0.04(+1.25%)
Feb 18, 2022
3.200
0
+0.05(+1.59%)
Feb 17, 2022
3.200
3.200
3.150
3.150
603
+0.00(+0.00%)
Feb 16, 2022
3.300
3.300
3.100
3.150
9,425
-0.15(-4.55%)
Feb 15, 2022
3.300
3.300
3.300
3.300
400
+0.05(+1.54%)
Feb 14, 2022
3.300
3.300
3.210
3.250
3,100
-0.05(-1.52%)
Feb 11, 2022
3.450
3.450
3.290
3.300
1,300
-0.10(-2.94%)
Feb 10, 2022
3.400
3.450
3.400
3.400
14,800
+0.00(+0.00%)
Feb 09, 2022
3.500
3.600
3.400
3.400
14,300
-0.10(-2.86%)
Feb 08, 2022
3.450
3.600
3.450
3.500
8,551
+0.05(+1.45%)
Feb 07, 2022
3.450
3.450
3.440
3.450
2,500
+0.05(+1.47%)
Feb 04, 2022
3.400
3.400
3.400
3.400
231
+0.00(+0.00%)
Feb 03, 2022
3.300
3.450
3.400
10,258
+0.10(+3.03%)
Feb 02, 2022
3.270
3.300
3.220
3.300
4,300
+0.05(+1.54%)
Feb 01, 2022
3.240
3.250
3.240
3.250
3,708
+0.09(+2.85%)
Jan 31, 2022
3.160
3.160
3.160
3.160
243
+0.01(+0.32%)
Jan 28, 2022
3.160
3.160
3.150
3.150
2,000
+0.00(+0.00%)
Jan 27, 2022
3.150
3.150
3.150
3.150
100
+0.05(+1.61%)
Jan 26, 2022
3.140
3.140
3.040
3.100
6,770
+0.01(+0.32%)
Jan 25, 2022
3.250
3.250
3.050
3.090
10,218
-0.11(-3.44%)
Jan 24, 2022
3.250
3.260
3.190
3.200
9,589
-0.05(-1.54%)
Jan 21, 2022
3.310
3.450
3.210
3.250
11,954
-0.05(-1.52%)
Jan 20, 2022
3.100
3.550
3.100
3.300
24,963
+0.25(+8.20%)
Jan 19, 2022
3.150
3.170
3.000
3.050
17,403
+0.03(+0.99%)
Jan 18, 2022
2.920
3.030
2.900
3.020
19,862
+0.12(+4.14%)
Jan 17, 2022
2.650
3.150
2.650
2.900
52,437
+0.35(+13.73%)
Jan 14, 2022
2.600
2.600
2.550
2.550
700
-0.05(-1.92%)
Jan 13, 2022
2.580
2.650
2.550
2.600
4,700
+0.02(+0.78%)
Jan 12, 2022
2.650
2.650
2.580
2.580
6,602
-0.07(-2.64%)
Jan 11, 2022
2.750
2.750
2.650
2.650
1,420
-0.10(-3.64%)
Jan 10, 2022
2.800
2.800
2.730
2.750
2,000
-0.08(-2.83%)
Jan 07, 2022
2.760
2.850
2.670
2.830
2,800
+0.13(+4.81%)
Jan 06, 2022
2.650
2.740
2.650
2.700
1,500
+0.06(+2.27%)
Jan 05, 2022
2.600
2.650
2.600
2.640
2,650
+0.09(+3.53%)
Jan 04, 2022
2.550
2.650
2.400
2.550
15,215
+0.00(+0.00%)
Dec 31, 2021
2.550
2.550
2.550
0
+0.03(+1.19%)
Dec 30, 2021
2.520
2.520
2.500
2.520
3,725
-0.16(-5.97%)
Dec 29, 2021
2.400
2.700
2.400
2.680
14,300
+0.22(+8.94%)
Dec 24, 2021
2.460
2.460
2.460
0
-0.09(-3.53%)
Dec 23, 2021
2.450
2.600
2.440
2.550
10,500
+0.15(+6.25%)
Dec 22, 2021
2.350
2.400
2.310
2.400
3,450
-0.05(-2.04%)
Dec 21, 2021
2.400
2.560
2.350
2.450
10,151
+0.10(+4.26%)
Dec 20, 2021
2.350
2.350
2.300
2.350
8,900
+0.00(+0.00%)
Dec 17, 2021
2.430
2.430
2.330
2.350
13,600
-0.13(-5.24%)
Dec 16, 2021
2.550
2.550
2.480
2.480
19,300
-0.12(-4.62%)
Dec 15, 2021
2.600
2.600
2.600
2.600
277
+0.00(+0.00%)
Dec 14, 2021
2.610
2.650
2.600
2.600
6,500
-0.07(-2.62%)
Dec 13, 2021
2.650
2.900
2.550
2.670
18,300
+0.02(+0.75%)
Dec 10, 2021
2.650
2.650
2.650
2.650
200
-0.03(-1.12%)
Dec 09, 2021
2.650
2.700
2.650
2.680
1,100
+0.07(+2.68%)
Dec 08, 2021
2.610
2.610
2.610
2.610
1,000
-0.03(-1.14%)
Dec 07, 2021
2.560
2.650
2.550
2.640
4,400
+0.08(+3.13%)
Dec 06, 2021
2.750
2.750
2.530
2.560
3,200
-0.14(-5.19%)
Dec 03, 2021
2.700
2.700
2.600
2.700
3,400
+0.04(+1.50%)
Dec 02, 2021
2.700
2.700
2.660
2.660
2,600
-0.04(-1.48%)
Dec 01, 2021
2.780
2.900
2.700
2.700
7,100
-0.15(-5.26%)
Nov 30, 2021
2.800
2.850
2.580
2.850
7,600
+0.00(+0.00%)
Nov 29, 2021
2.850
2.850
2.850
2.850
1,000
+0.00(+0.00%)
Nov 26, 2021
3.040
3.040
2.850
2.850
1,250
-0.15(-5.00%)
Nov 25, 2021
3.040
3.040
3.000
3.000
700
+0.11(+3.81%)
Nov 24, 2021
3.000
3.000
2.800
2.890
14,300
-0.16(-5.25%)
Nov 23, 2021
3.050
3.050
3.050
3.050
800
-0.05(-1.61%)
Nov 22, 2021
3.110
3.200
3.100
3.100
6,300
+0.00(+0.00%)
Nov 19, 2021
3.020
3.100
3.010
3.100
4,525
+0.05(+1.64%)
Nov 18, 2021
3.090
3.090
3.050
3.050
600
-0.02(-0.65%)
Nov 17, 2021
2.950
3.070
2.950
3.070
6,300
+0.15(+5.14%)
Nov 16, 2021
2.960
2.960
2.900
2.920
7,100
-0.08(-2.67%)
Nov 15, 2021
2.950
3.000
2.850
3.000
4,200
+0.00(+0.00%)
Nov 12, 2021
2.850
3.000
2.810
3.000
9,425
+0.10(+3.45%)
Nov 11, 2021
3.020
3.020
2.710
2.900
9,300
-0.30(-9.38%)
Nov 09, 2021
3.000
3.200
3.000
3.200
7,800
+0.20(+6.67%)
Nov 08, 2021
2.900
3.000
2.900
3.000
9,800
+0.05(+1.69%)
Nov 05, 2021
2.930
2.950
2.920
2.950
3,997
-0.15(-4.84%)
Nov 04, 2021
3.040
3.220
3.040
3.100
9,140
+0.05(+1.64%)
Nov 03, 2021
2.710
3.050
2.710
3.050
16,375
+0.26(+9.32%)
Nov 02, 2021
2.660
2.800
2.660
2.790
10,683
+0.39(+16.25%)
Nov 01, 2021
2.610
2.630
2.350
2.400
27,100
-0.23(-8.75%)
Oct 29, 2021
2.700
2.800
2.620
2.630
6,200
-0.07(-2.59%)
Oct 28, 2021
2.730
2.730
2.690
2.700
5,200
-0.03(-1.10%)
Oct 27, 2021
2.820
2.820
2.730
2.730
4,200
-0.09(-3.19%)
Oct 26, 2021
2.830
2.820
7,800
-0.03(-1.05%)
Oct 25, 2021
2.950
2.950
2.840
2.850
7,080
-0.15(-5.00%)
Oct 22, 2021
2.950
3.000
2.950
3.000
1,300
+0.00(+0.00%)
Oct 21, 2021
3.100
3.100
3.000
3.000
13,800
-0.10(-3.23%)
Oct 20, 2021
3.050
3.110
3.020
3.100
7,900
+0.08(+2.65%)
Oct 19, 2021
3.050
3.050
3.020
3.020
5,700
-0.03(-0.98%)
Oct 18, 2021
3.200
3.200
3.050
3.050
14,700
-0.15(-4.69%)
Oct 15, 2021
3.200
3.250
3.200
3.200
1,670
+0.00(+0.00%)
Oct 14, 2021
3.250
3.250
3.200
3.200
2,600
-0.02(-0.62%)
Oct 13, 2021
3.200
3.220
3.200
3.220
500
+0.02(+0.63%)
Oct 12, 2021
3.250
3.250
3.200
3.200
2,300
+0.00(+0.00%)
Oct 08, 2021
3.200
3.200
3.200
0
+0.05(+1.59%)
Oct 07, 2021
3.150
3.150
3.150
3.150
100
+0.03(+0.96%)
Oct 06, 2021
3.200
3.200
3.120
3.120
2,700
-0.08(-2.50%)
Oct 05, 2021
3.150
3.200
3.150
3.200
900
+0.05(+1.59%)
Oct 04, 2021
3.150
3.150
3.150
3.150
300
-0.05(-1.56%)
Oct 01, 2021
3.240
3.240
3.160
3.200
1,600
-0.05(-1.54%)
Sep 30, 2021
3.200
3.250
3.110
3.250
7,200
+0.03(+0.93%)
Sep 29, 2021
3.250
3.250
3.200
3.220
5,440
-0.06(-1.83%)
Sep 28, 2021
3.280
3.280
3.280
3.280
200
+0.00(+0.00%)
Sep 27, 2021
3.300
3.300
3.280
3.280
660
-0.02(-0.61%)
Sep 24, 2021
3.350
3.350
3.300
3.300
4,000
+0.00(+0.00%)
Sep 23, 2021
3.350
3.350
3.300
3.300
2,300
+0.00(+0.00%)
Sep 22, 2021
3.330
3.330
3.300
3.300
5,300
+0.00(+0.00%)
Sep 21, 2021
3.290
3.300
3.290
3.300
500
+0.05(+1.54%)
Sep 20, 2021
3.300
3.300
3.250
3.250
400
-0.05(-1.52%)
Sep 16, 2021
3.300
3.300
3.300
0
+0.14(+4.43%)
Sep 15, 2021
3.350
3.350
3.160
3.160
9,000
-0.19(-5.67%)
Sep 14, 2021
3.450
3.460
3.080
3.350
12,600
-0.12(-3.46%)
Sep 13, 2021
3.570
3.570
3.470
3.470
4,250
-0.08(-2.25%)
Sep 10, 2021
3.550
3.550
3.550
3.550
200
+0.05(+1.43%)
Sep 09, 2021
3.700
3.700
3.480
3.500
6,800
-0.25(-6.67%)
Sep 07, 2021
3.750
3.750
3.750
0
+0.00(+0.00%)
Sep 03, 2021
3.750
3.750
3.750
0
-0.01(-0.27%)
Sep 02, 2021
3.850
3.850
3.760
3.760
5,200
-0.09(-2.34%)
Sep 01, 2021
3.900
3.900
3.850
3.850
400
-0.05(-1.28%)
Aug 31, 2021
3.550
3.900
3.400
3.900
20,200
+0.35(+9.86%)
Aug 30, 2021
3.400
3.600
3.400
3.550
7,700
+0.19(+5.65%)
Aug 27, 2021
3.360
3.360
3.360
3.360
200
+0.01(+0.30%)
Aug 26, 2021
3.450
3.450
3.350
3.350
6,050
-0.15(-4.29%)
Aug 24, 2021
3.500
3.500
3.500
0
-0.05(-1.41%)
Aug 23, 2021
3.550
3.550
3.550
3.550
200
+0.00(+0.00%)
Aug 19, 2021
3.550
3.550
3.550
0
+0.00(+0.00%)
Aug 18, 2021
3.800
3.800
3.550
3.550
5,500
-0.30(-7.79%)
Aug 17, 2021
3.850
3.850
3.850
3.850
800
+0.00(+0.00%)
Aug 13, 2021
3.850
3.850
3.850
0
-0.05(-1.28%)
Aug 12, 2021
3.900
3.900
3.900
3.900
1,100
+0.00(+0.00%)
Aug 11, 2021
3.850
3.950
3.850
3.900
13,800
+0.10(+2.63%)
Aug 10, 2021
3.550
3.800
3.450
3.800
10,400
+0.30(+8.57%)
Aug 09, 2021
3.600
3.700
3.500
3.500
10,614
-0.05(-1.41%)
Aug 06, 2021
3.490
3.550
3.490
3.550
1,025
+0.10(+2.90%)
Aug 05, 2021
3.650
3.650
3.450
3.450
4,980
-0.20(-5.48%)
Aug 04, 2021
3.900
3.900
3.600
3.650
2,000
-0.25(-6.41%)
Aug 03, 2021
4.000
4.000
3.900
3.900
1,900
-0.11(-2.74%)
Jul 30, 2021
4.010
4.010
4.010
0
+0.21(+5.53%)
Jul 29, 2021
3.700
3.800
3.700
3.800
2,201
+0.15(+4.11%)
Jul 28, 2021
3.350
3.760
3.300
3.650
6,990
+0.35(+10.61%)
Jul 27, 2021
3.400
3.400
3.300
3.300
1,115
-0.10(-2.94%)
Jul 26, 2021
3.450
3.450
3.400
3.400
600
-0.05(-1.45%)
Jul 23, 2021
3.350
3.450
3.350
3.450
1,100
+0.11(+3.29%)
Jul 22, 2021
3.250
3.350
3.250
3.340
1,200
+0.09(+2.77%)
Jul 21, 2021
3.250
3.250
3.250
3.250
1,700
+0.01(+0.31%)
Jul 20, 2021
3.240
3.240
3.230
3.240
900
+0.04(+1.25%)
Jul 19, 2021
3.270
3.270
3.200
3.200
3,555
-0.04(-1.23%)
Jul 15, 2021
3.240
3.240
3.240
0
-0.21(-6.09%)
Jul 14, 2021
3.450
3.450
3.450
3.450
500
+0.00(+0.00%)
Jul 13, 2021
3.450
3.450
3.400
3.450
1,000
-0.01(-0.29%)
Jul 12, 2021
3.450
3.490
3.450
3.460
4,400
+0.03(+0.87%)
Jul 09, 2021
3.430
3.430
3.430
3.430
1,000
+0.03(+0.88%)
Jul 08, 2021
3.450
3.450
3.400
3.400
400
-0.05(-1.45%)
Jul 07, 2021
3.600
3.600
3.400
3.450
9,757
-0.18(-4.96%)
Jul 06, 2021
3.680
3.680
3.630
3.630
2,000
-0.05(-1.36%)
Jul 05, 2021
3.680
3.680
3.680
3.680
200
+0.00(+0.00%)
Jul 02, 2021
3.700
3.700
3.680
3.680
410
-0.01(-0.27%)
Jun 30, 2021
3.690
3.690
3.690
0
+0.01(+0.27%)
Jun 28, 2021
3.680
3.680
3.680
0
-0.07(-1.87%)
Jun 25, 2021
3.790
3.790
3.750
3.750
1,300
-0.02(-0.53%)
Jun 24, 2021
3.770
3.770
3.770
3.770
2,400
+0.07(+1.89%)
Jun 23, 2021
3.700
3.700
3.700
3.700
450
+0.08(+2.21%)
Jun 22, 2021
3.580
3.620
3.580
3.620
1,050
+0.08(+2.26%)
Jun 21, 2021
3.710
3.710
3.520
3.540
19,610
-0.16(-4.32%)
Jun 18, 2021
3.900
3.900
3.670
3.700
8,700
-0.20(-5.13%)
Jun 17, 2021
3.980
3.980
3.900
3.900
1,000
-0.05(-1.27%)
Jun 16, 2021
3.900
3.950
3.900
3.950
700
+0.05(+1.28%)
Jun 15, 2021
4.080
4.080
3.890
3.900
3,850
-0.18(-4.41%)
Jun 14, 2021
4.100
4.100
4.080
4.080
1,550
-0.02(-0.49%)
Jun 10, 2021
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 09, 2021
4.150
4.150
4.100
4.100
1,450
-0.10(-2.38%)
Jun 08, 2021
4.240
4.240
4.200
4.200
2,500
+0.00(+0.00%)
Jun 07, 2021
4.190
4.200
4.190
4.200
600
+0.05(+1.20%)
Jun 04, 2021
4.180
4.180
4.150
4.150
300
+0.03(+0.73%)
Jun 03, 2021
4.120
4.160
4.120
4.120
9,600
+0.02(+0.49%)
Jun 02, 2021
4.100
4.100
4.100
4.100
700
+0.10(+2.50%)
Jun 01, 2021
4.140
4.150
3.980
4.000
8,950
-0.10(-2.44%)
May 31, 2021
4.190
4.190
4.000
4.100
5,000
-0.08(-1.91%)
May 28, 2021
4.200
4.200
4.180
4.180
1,100
+0.00(+0.00%)
May 27, 2021
4.150
4.290
4.150
4.180
6,660
+0.08(+1.95%)
May 26, 2021
4.050
4.100
4.050
4.100
3,900
+0.10(+2.50%)
May 25, 2021
3.860
4.100
3.860
4.000
7,314
+0.15(+3.90%)
May 21, 2021
3.850
3.850
3.850
0
+0.05(+1.32%)
May 20, 2021
3.750
3.800
3.750
3.800
984
+0.10(+2.70%)
May 19, 2021
3.760
3.760
3.660
3.700
6,900
-0.10(-2.63%)
May 18, 2021
3.650
3.800
3.650
3.800
5,500
+0.20(+5.56%)
May 17, 2021
3.550
3.650
3.550
3.600
13,456
+0.01(+0.28%)
May 14, 2021
3.600
3.610
3.550
3.590
11,435
-0.08(-2.18%)
May 13, 2021
3.900
3.940
3.550
3.670
32,300
-0.21(-5.41%)
May 12, 2021
4.000
4.010
3.870
3.880
28,051
-0.17(-4.20%)
May 11, 2021
4.140
4.200
3.960
4.050
15,402
-0.20(-4.71%)
May 10, 2021
4.400
4.400
4.180
4.250
6,300
-0.10(-2.30%)
May 07, 2021
4.450
4.460
4.240
4.350
16,510
-0.06(-1.36%)
May 06, 2021
4.400
4.500
4.390
4.410
10,170
+0.06(+1.38%)
May 05, 2021
4.710
4.710
4.350
4.350
5,700
-0.40(-8.42%)
May 04, 2021
4.900
4.900
4.750
4.750
3,350
-0.15(-3.06%)
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
.