Imaflex Inc. (IFX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:12PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 1,500 |
| Oct 03, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 9,700 |
| Oct 02, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
| Oct 01, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 1,700 |
| Sept 30, 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 34,100 |
| Sept 27, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 51,600 |
| Sept 26, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
| Sept 25, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 11,500 |
| Sept 24, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 14,300 |
| Sept 23, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 6,100 |
| Sept 20, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 12,300 |
| Sept 19, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 20,800 |
| Sept 18, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 9,900 |
| Sept 17, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 4,500 |
| Sept 16, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 17,800 |
| Sept 13, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 3,900 |
| Sept 12, 2024 | 1.6300 | 1.6400 | 1.5400 | 1.6100 | 1.6100 | 57,300 |
| Sept 11, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 20,800 |
| Sept 10, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 152,900 |
| Sept 09, 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 25,500 |
| Sept 06, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 13,900 |
| Sept 05, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 24,100 |
| Sept 04, 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 20,100 |
| Sept 03, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 39,100 |
| Aug 30, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 4,700 |
| Aug 29, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 30,400 |
| Aug 28, 2024 | 1.2100 | 1.4600 | 1.2100 | 1.4000 | 1.4000 | 166,300 |
| Aug 27, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 55,400 |
| Aug 26, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 9,400 |
| Aug 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 13,500 |
| Aug 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Aug 21, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 14,400 |
| Aug 20, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 11,100 |
| Aug 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
| Aug 16, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,200 |
| Aug 15, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 23,900 |
| Aug 14, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Aug 13, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 500 |
| Aug 12, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| Aug 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 44,400 |
| Aug 08, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 6,300 |
| Aug 07, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 31,200 |
| Aug 06, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 24,400 |
| Aug 02, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,500 |
| Aug 01, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 10,800 |
| Jul 31, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 33,400 |
| Jul 30, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 111,400 |
| Jul 29, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.