Imaflex Inc. (IFX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.9400

0.0000

(0.00%)

At close: 01:30PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.9400	0.9400	0.9400	0.9400	0.9400	17,000
30 May 2024	0.9400	0.9400	0.9400	0.9400	0.9400	40,100
29 May 2024	0.8000	0.9200	0.8000	0.9100	0.9100	348,300
28 May 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
27 May 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
24 May 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
23 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,700
22 May 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
21 May 2024	0.7500	0.7600	0.7500	0.7600	0.7600	18,000
17 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	16,500
16 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
15 May 2024	0.7500	0.7700	0.7500	0.7700	0.7700	18,500
14 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
10 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,500
09 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,700
08 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,500
07 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,500
06 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
03 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
02 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
01 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	700
30 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
29 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,000
26 Apr 2024	0.7000	0.8000	0.7000	0.8000	0.8000	228,700
25 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
24 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
23 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,500
22 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
19 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
18 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
17 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
16 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
15 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
12 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
11 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
10 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Apr 2024	0.7500	0.7900	0.7500	0.7500	0.7500	21,000
08 Apr 2024	0.7900	0.7900	0.7600	0.7600	0.7600	20,500
05 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,500
04 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	101,000
03 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
02 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
01 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,500
28 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
27 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
26 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
25 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	10,000
22 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
21 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
20 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
19 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
15 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
13 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
12 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
11 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,700
08 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
07 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
06 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	35,500
05 Mar 2024	0.7900	0.8100	0.7900	0.8100	0.8100	2,500
04 Mar 2024	0.7900	0.8000	0.7900	0.7900	0.7900	58,200
01 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
29 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
28 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
27 Feb 2024	0.7900	0.8100	0.7900	0.8100	0.8100	83,700
26 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
22 Feb 2024	0.7900	0.8000	0.7900	0.8000	0.8000	32,400
21 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
20 Feb 2024	0.8000	0.8000	0.7600	0.7600	0.7600	8,400
16 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,600
15 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
14 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
13 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	9,500
12 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	13,000
09 Feb 2024	0.8200	0.8200	0.7900	0.7900	0.7900	23,100
08 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	9,800
07 Feb 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,600
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
05 Feb 2024	0.8200	0.8200	0.8000	0.8000	0.8000	29,200
02 Feb 2024	0.8100	0.8100	0.8000	0.8000	0.8000	1,500
01 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,000
31 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
30 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	6,000
29 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
26 Jan 2024	0.8300	0.8400	0.8300	0.8400	0.8400	6,500
25 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
24 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
23 Jan 2024	0.8300	0.8300	0.8000	0.8100	0.8100	12,000
22 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	700
19 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	82,000
18 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
17 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	12,300
16 Jan 2024	0.7800	0.7800	0.7500	0.7800	0.7800	81,500
15 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
12 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	600
11 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,000
10 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,538.95+873.18(+0.87%)

Imaflex Inc. (IFX.V)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,538.95
+873.18(+0.87%)