Imaflex Inc. (IFX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0400

0.0000

(0.00%)

At close: 09:45AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	4,900
Jul 25, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	10,100
Jul 24, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jul 23, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	15,500
Jul 22, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	2,200
Jul 19, 2024	1.0300	1.0400	1.0300	1.0300	1.0300	57,800
Jul 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jul 17, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	10,800
Jul 16, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	500
Jul 15, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	4,800
Jul 12, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jul 11, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jul 10, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	10,300
Jul 09, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	5,000
Jul 08, 2024	1.0500	1.0500	1.0300	1.0300	1.0300	26,000
Jul 05, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	79,400
Jul 04, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	3,800
Jul 03, 2024	1.0500	1.0500	1.0400	1.0400	1.0400	14,100
Jul 02, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jun 28, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jun 27, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jun 26, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jun 25, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	9,400
Jun 24, 2024	1.0500	1.0900	1.0500	1.0900	1.0900	7,000
Jun 21, 2024	1.0800	1.0800	1.0600	1.0600	1.0600	12,300
Jun 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 19, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 18, 2024	1.1100	1.1100	1.0800	1.1000	1.1000	37,000
Jun 17, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	96,600
Jun 14, 2024	1.1100	1.1100	1.0900	1.0900	1.0900	68,400
Jun 13, 2024	1.1100	1.1200	1.0800	1.1200	1.1200	45,300
Jun 12, 2024	1.0800	1.1100	1.0800	1.1100	1.1100	21,500
Jun 11, 2024	1.0500	1.0600	1.0500	1.0600	1.0600	11,800
Jun 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	10,100
Jun 07, 2024	1.0100	1.1100	0.9800	1.1100	1.1100	49,300
Jun 06, 2024	0.9400	1.0000	0.9400	0.9400	0.9400	97,000
Jun 05, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	10,800
Jun 04, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	6,000
Jun 03, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	29,200
May 31, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	17,000
May 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	40,100
May 29, 2024	0.8000	0.9200	0.8000	0.9100	0.9100	348,300
May 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
May 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,700
May 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 21, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	18,000
May 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	16,500
May 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
May 15, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	18,500
May 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
May 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,500
May 09, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,700
May 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,500
May 07, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,500
May 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
May 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	700
Apr 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Apr 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,000
Apr 26, 2024	0.7000	0.8000	0.7000	0.8000	0.8000	228,700
Apr 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Apr 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,500
Apr 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Apr 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 09, 2024	0.7500	0.7900	0.7500	0.7500	0.7500	21,000
Apr 08, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	20,500
Apr 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,500
Apr 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	101,000
Apr 03, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 01, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,500
Mar 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
Mar 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	10,000
Mar 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
Mar 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Mar 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,700
Mar 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 07, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Mar 06, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	35,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,830.67+1,166.09(+1.26%)

Imaflex Inc. (IFX.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,830.67
+1,166.09(+1.26%)