IFA.TO(IFA.TO)
IFA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $5.05 | $5.05 | $4.90 | $4.90 | 14,928 |
| 7/30/2026 | $5.04 | $5.09 | $4.90 | $5.08 | 31,822 |
| 7/29/2026 | $5.24 | $5.29 | $4.96 | $4.96 | 38,426 |
| 7/28/2026 | $5.17 | $5.30 | $5.17 | $5.22 | 49,710 |
| 7/27/2026 | $5.38 | $5.38 | $5.11 | $5.21 | 25,111 |
| 7/24/2026 | $5.32 | $5.34 | $5.04 | $5.18 | 57,600 |
| 7/23/2026 | $5.64 | $5.64 | $5.32 | $5.32 | 122,615 |
| 7/22/2026 | $5.55 | $5.73 | $5.50 | $5.63 | 196,100 |
| 7/21/2026 | $5.35 | $5.67 | $5.26 | $5.63 | 152,133 |
| 7/20/2026 | $5.10 | $5.33 | $5.00 | $5.33 | 72,620 |
| 7/17/2026 | $5.18 | $5.18 | $4.96 | $5.10 | 25,500 |
| 7/16/2026 | $4.79 | $5.04 | $4.70 | $5.04 | 66,900 |
| 7/15/2026 | $4.79 | $4.80 | $4.57 | $4.65 | 22,800 |
| 7/14/2026 | $4.80 | $4.80 | $4.69 | $4.79 | 55,437 |
| 7/13/2026 | $4.30 | $4.95 | $4.30 | $4.75 | 98,040 |
| 7/10/2026 | $4.31 | $4.45 | $4.31 | $4.36 | 5,800 |
| 7/9/2026 | $4.40 | $4.50 | $4.20 | $4.36 | 37,801 |
| 7/8/2026 | $4.49 | $4.50 | $4.35 | $4.40 | 41,100 |
| 7/7/2026 | $4.58 | $4.58 | $4.25 | $4.49 | 39,542 |
| 7/6/2026 | $4.46 | $4.52 | $4.42 | $4.45 | 12,127 |
| 7/3/2026 | $4.50 | $4.52 | $4.47 | $4.47 | 9,909 |
| 7/2/2026 | $4.73 | $4.73 | $4.33 | $4.51 | 46,100 |
| 6/30/2026 | $4.80 | $4.80 | $4.60 | $4.60 | 25,840 |
| 6/29/2026 | $4.90 | $4.90 | $4.75 | $4.75 | 29,500 |
| 6/26/2026 | $4.92 | $4.92 | $4.70 | $4.90 | 57,818 |
| 6/25/2026 | $4.65 | $5.13 | $4.65 | $4.90 | 83,035 |
| 6/24/2026 | $4.60 | $4.98 | $4.45 | $4.88 | 72,129 |
| 6/23/2026 | $4.60 | $4.87 | $4.60 | $4.65 | 84,900 |
| 6/22/2026 | $4.35 | $4.72 | $4.35 | $4.64 | 144,200 |
| 6/19/2026 | $4.20 | $4.35 | $4.20 | $4.35 | 32,500 |
| 6/18/2026 | $4.13 | $4.30 | $4.07 | $4.30 | 122,437 |
| 6/17/2026 | $4.03 | $4.35 | $4.03 | $4.13 | 65,900 |
| 6/16/2026 | $4.15 | $4.40 | $4.03 | $4.08 | 105,839 |
| 6/15/2026 | $4.15 | $4.24 | $4.10 | $4.13 | 53,634 |
| 6/12/2026 | $4.39 | $4.39 | $4.05 | $4.15 | 35,500 |
| 6/11/2026 | $4.08 | $4.24 | $4.08 | $4.24 | 27,011 |
| 6/10/2026 | $4.04 | $4.12 | $4.01 | $4.08 | 20,738 |
| 6/9/2026 | $4.10 | $4.17 | $4.00 | $4.06 | 95,200 |
| 6/8/2026 | $4.29 | $4.39 | $4.06 | $4.10 | 86,041 |
| 6/5/2026 | $4.10 | $4.20 | $3.93 | $4.13 | 91,300 |
| 6/4/2026 | $4.40 | $4.40 | $4.01 | $4.09 | 120,301 |
| 6/3/2026 | $4.80 | $4.80 | $4.27 | $4.40 | 223,700 |
| 6/2/2026 | $5.12 | $5.23 | $4.64 | $4.70 | 205,700 |
| 6/1/2026 | $4.40 | $5.27 | $4.40 | $4.99 | 260,900 |
| 5/29/2026 | $4.39 | $4.39 | $4.17 | $4.30 | 52,105 |
| 5/28/2026 | $4.25 | $4.60 | $4.25 | $4.34 | 71,740 |
| 5/27/2026 | $4.19 | $4.25 | $4.13 | $4.20 | 23,649 |
| 5/26/2026 | $4.31 | $4.31 | $4.09 | $4.30 | 56,400 |
| 5/25/2026 | $3.96 | $4.50 | $3.96 | $4.37 | 102,500 |
| 5/22/2026 | $3.80 | $4.00 | $3.80 | $3.95 | 33,600 |
| 5/21/2026 | $3.80 | $3.80 | $3.74 | $3.80 | 21,400 |
| 5/20/2026 | $3.79 | $3.85 | $3.76 | $3.84 | 33,700 |
| 5/19/2026 | $3.90 | $3.90 | $3.78 | $3.82 | 58,100 |
| 5/15/2026 | $3.84 | $3.90 | $3.75 | $3.89 | 50,900 |
| 5/14/2026 | $3.85 | $4.06 | $3.80 | $4.00 | 98,140 |
| 5/13/2026 | $4.15 | $4.22 | $3.99 | $4.05 | 97,719 |
| 5/12/2026 | $4.40 | $4.40 | $4.01 | $4.13 | 178,327 |
| 5/11/2026 | $4.25 | $4.25 | $3.61 | $3.75 | 55,200 |
| 5/8/2026 | $4.20 | $4.25 | $4.11 | $4.25 | 11,542 |
| 5/7/2026 | $4.12 | $4.20 | $4.11 | $4.20 | 10,200 |
| 5/6/2026 | $4.14 | $4.20 | $4.07 | $4.12 | 12,600 |
| 5/5/2026 | $4.05 | $4.14 | $4.05 | $4.14 | 7,100 |
| 5/4/2026 | $4.20 | $4.20 | $4.00 | $4.13 | 37,300 |