Canada markets closed

Imaflex Inc. (IFX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.77000.0000 (0.00%)
At close: 12:01PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.77000.77000.77000.77000.770016,500
May 16, 20240.77000.77000.77000.77000.770010,000
May 15, 20240.75000.77000.75000.77000.770018,500
May 14, 20240.75000.75000.75000.75000.7500-
May 13, 20240.75000.75000.75000.75000.75004,000
May 10, 20240.75000.75000.75000.75000.75006,500
May 09, 20240.78000.78000.78000.78000.78002,700
May 08, 20240.75000.75000.75000.75000.75003,500
May 07, 20240.71000.71000.71000.71000.71006,500
May 06, 20240.71000.71000.71000.71000.7100-
May 03, 20240.71000.71000.71000.71000.7100-
May 02, 20240.71000.71000.71000.71000.71002,000
May 01, 20240.78000.78000.78000.78000.7800700
Apr 30, 20240.78000.78000.78000.78000.7800500
Apr 29, 20240.78000.78000.78000.78000.78007,000
Apr 26, 20240.70000.80000.70000.80000.8000228,700
Apr 25, 20240.79000.79000.79000.79000.7900500
Apr 24, 20240.78000.78000.78000.78000.7800-
Apr 23, 20240.78000.78000.78000.78000.78003,500
Apr 22, 20240.79000.79000.79000.79000.7900-
Apr 19, 20240.79000.79000.79000.79000.7900-
Apr 18, 20240.79000.79000.79000.79000.7900-
Apr 17, 20240.79000.79000.79000.79000.7900-
Apr 16, 20240.79000.79000.79000.79000.7900-
Apr 15, 20240.79000.79000.79000.79000.7900-
Apr 12, 20240.79000.79000.79000.79000.7900-
Apr 11, 20240.79000.79000.79000.79000.79001,000
Apr 10, 20240.75000.75000.75000.75000.7500-
Apr 09, 20240.75000.79000.75000.75000.750021,000
Apr 08, 20240.79000.79000.76000.76000.760020,500
Apr 05, 20240.80000.80000.80000.80000.80006,500
Apr 04, 20240.80000.80000.80000.80000.8000101,000
Apr 03, 20240.79000.79000.79000.79000.7900-
Apr 02, 20240.79000.79000.79000.79000.7900-
Apr 01, 20240.79000.79000.79000.79000.79003,500
Mar 28, 20240.80000.80000.80000.80000.80006,000
Mar 27, 20240.79000.79000.79000.79000.7900-
Mar 26, 20240.79000.79000.79000.79000.7900-
Mar 25, 20240.79000.79000.79000.79000.790010,000
Mar 22, 20240.80000.80000.80000.80000.8000-
Mar 21, 20240.80000.80000.80000.80000.8000-
Mar 20, 20240.80000.80000.80000.80000.80006,000
Mar 19, 20240.80000.80000.80000.80000.8000-
Mar 18, 20240.80000.80000.80000.80000.8000-
Mar 15, 20240.80000.80000.80000.80000.8000-
Mar 14, 20240.80000.80000.80000.80000.8000-
Mar 13, 20240.80000.80000.80000.80000.80004,000
Mar 12, 20240.79000.79000.79000.79000.7900-
Mar 11, 20240.79000.79000.79000.79000.79003,700
Mar 08, 20240.81000.81000.81000.81000.8100-
Mar 07, 20240.81000.81000.81000.81000.8100500
Mar 06, 20240.79000.79000.79000.79000.790035,500
Mar 05, 20240.79000.81000.79000.81000.81002,500
Mar 04, 20240.79000.80000.79000.79000.790058,200
Mar 01, 20240.77000.77000.77000.77000.77001,000
Feb 29, 20240.81000.81000.81000.81000.8100-
Feb 28, 20240.81000.81000.81000.81000.8100-
Feb 27, 20240.79000.81000.79000.81000.810083,700
Feb 26, 20240.80000.80000.80000.80000.8000-
Feb 23, 20240.80000.80000.80000.80000.8000-
Feb 22, 20240.79000.80000.79000.80000.800032,400
Feb 21, 20240.76000.76000.76000.76000.7600-
Feb 20, 20240.80000.80000.76000.76000.76008,400
Feb 16, 20240.76000.76000.76000.76000.76005,600
Feb 15, 20240.76000.76000.76000.76000.7600-
Feb 14, 20240.76000.76000.76000.76000.7600-
Feb 13, 20240.76000.76000.76000.76000.76009,500
Feb 12, 20240.77000.77000.77000.77000.770013,000
Feb 09, 20240.82000.82000.79000.79000.790023,100
Feb 08, 20240.80000.80000.80000.80000.80009,800
Feb 07, 20240.82000.82000.82000.82000.82002,600
Feb 06, 20240.80000.80000.80000.80000.8000-
Feb 05, 20240.82000.82000.80000.80000.800029,200
Feb 02, 20240.81000.81000.80000.80000.80001,500
Feb 01, 20240.81000.81000.81000.81000.81003,000
Jan 31, 20240.83000.83000.83000.83000.8300-
Jan 30, 20240.83000.83000.83000.83000.83006,000
Jan 29, 20240.80000.80000.80000.80000.80004,000
Jan 26, 20240.83000.84000.83000.84000.84006,500
Jan 25, 20240.83000.83000.83000.83000.8300-
Jan 24, 20240.83000.83000.83000.83000.83003,000
Jan 23, 20240.83000.83000.80000.81000.810012,000
Jan 22, 20240.80000.80000.80000.80000.8000700
Jan 19, 20240.80000.80000.80000.80000.800082,000
Jan 18, 20240.82000.82000.82000.82000.82003,000
Jan 17, 20240.78000.78000.78000.78000.780012,300
Jan 16, 20240.78000.78000.75000.78000.780081,500
Jan 15, 20240.82000.82000.82000.82000.8200-
Jan 12, 20240.82000.82000.82000.82000.8200600
Jan 11, 20240.80000.80000.80000.80000.80005,000
Jan 10, 20240.82000.82000.82000.82000.82003,100
Jan 09, 20240.82000.82000.82000.82000.8200400
Jan 08, 20240.80000.82000.80000.82000.8200437,400
Jan 05, 20240.81000.81000.80000.80000.800055,000
Jan 04, 20240.84000.84000.84000.84000.8400-
Jan 03, 20240.85000.85000.84000.84000.840011,000
Jan 02, 20240.89000.89000.89000.89000.8900-
Dec 29, 20230.85000.89000.81000.89000.89005,100
Dec 28, 20230.84000.84000.84000.84000.8400500
Dec 27, 20230.85000.85000.84000.84000.840015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...