Imaflex Inc. (IFX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8000

+0.0100

(+1.27%)

At close: 03:41PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	2,500
Mar 04, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	58,200
Mar 01, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Feb 29, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 28, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 27, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	83,700
Feb 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 22, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	32,400
Feb 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 20, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	8,400
Feb 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,600
Feb 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	9,500
Feb 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	13,000
Feb 09, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	23,100
Feb 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	9,800
Feb 07, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,600
Feb 06, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 05, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	29,200
Feb 02, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	1,500
Feb 01, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,000
Jan 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	6,000
Jan 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Jan 26, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	6,500
Jan 25, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Jan 23, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	12,000
Jan 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	700
Jan 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	82,000
Jan 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
Jan 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	12,300
Jan 16, 2024	0.7800	0.7800	0.7500	0.7800	0.7800	81,500
Jan 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	600
Jan 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,000
Jan 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,100
Jan 09, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	400
Jan 08, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	437,400
Jan 05, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	55,000
Jan 04, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 03, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	11,000
Jan 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 29, 2023	0.8500	0.8900	0.8100	0.8900	0.8900	5,100
Dec 28, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	500
Dec 27, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	15,000
Dec 22, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	25,000
Dec 21, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	5,500
Dec 20, 2023	0.8400	0.8400	0.8300	0.8300	0.8300	6,500
Dec 19, 2023	0.8400	0.8600	0.8400	0.8600	0.8600	12,000
Dec 18, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
Dec 15, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,500
Dec 14, 2023	0.8300	0.8300	0.8000	0.8100	0.8100	15,000
Dec 13, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	5,600
Dec 12, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 11, 2023	0.8000	0.8200	0.8000	0.8200	0.8200	142,200
Dec 08, 2023	0.7700	0.8100	0.7700	0.8100	0.8100	104,100
Dec 07, 2023	0.7800	0.7800	0.7600	0.7800	0.7800	29,500
Dec 06, 2023	0.7500	0.7700	0.7500	0.7700	0.7700	58,500
Dec 05, 2023	0.7500	0.7600	0.7500	0.7600	0.7600	24,700
Dec 04, 2023	0.7500	0.7900	0.7500	0.7900	0.7900	8,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,128.05-1,979.36(-2.25%)

Imaflex Inc. (IFX.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,128.05
-1,979.36(-2.25%)