Itafos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.620 | 1.620 | 1.560 | 1.560 | 1.450 | 6,300 |
| 2024-08-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.506 | 10,300 |
| 2024-08-22 | 1.570 | 1.630 | 1.570 | 1.630 | 1.515 | 84,100 |
| 2024-08-21 | 1.500 | 1.580 | 1.490 | 1.580 | 1.469 | 91,800 |
| 2024-08-20 | 1.470 | 1.510 | 1.450 | 1.500 | 1.394 | 44,400 |
| 2024-08-19 | 1.510 | 1.530 | 1.480 | 1.500 | 1.394 | 18,500 |
| 2024-08-16 | 1.480 | 1.510 | 1.470 | 1.470 | 1.367 | 6,900 |
| 2024-08-15 | 1.460 | 1.490 | 1.450 | 1.470 | 1.367 | 17,400 |
| 2024-08-14 | 1.480 | 1.480 | 1.470 | 1.470 | 1.367 | 15,500 |
| 2024-08-13 | 1.550 | 1.550 | 1.530 | 1.540 | 1.432 | 8,600 |
| 2024-08-12 | 1.630 | 1.630 | 1.550 | 1.580 | 1.469 | 3,200 |
| 2024-08-09 | 1.650 | 1.650 | 1.600 | 1.640 | 1.525 | 31,900 |
| 2024-08-08 | 1.410 | 1.620 | 1.410 | 1.620 | 1.506 | 405,500 |
| 2024-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.301 | 3,300 |
| 2024-08-06 | 1.360 | 1.410 | 1.360 | 1.410 | 1.311 | 3,200 |
| 2024-08-02 | 1.440 | 1.440 | 1.360 | 1.380 | 1.283 | 23,300 |
| 2024-08-01 | 1.440 | 1.440 | 1.410 | 1.440 | 1.339 | 94,100 |
| 2024-07-31 | 1.400 | 1.490 | 1.400 | 1.440 | 1.339 | 9,900 |
| 2024-07-30 | 1.380 | 1.400 | 1.380 | 1.400 | 1.301 | 1,100 |
| 2024-07-29 | 1.340 | 1.360 | 1.330 | 1.360 | 1.264 | 5,900 |
| 2024-07-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 300 |
| 2024-07-25 | 1.400 | 1.430 | 1.320 | 1.320 | 1.227 | 21,200 |
| 2024-07-24 | 1.380 | 1.410 | 1.380 | 1.410 | 1.311 | 23,300 |
| 2024-07-23 | 1.390 | 1.390 | 1.360 | 1.360 | 1.264 | 12,500 |
| 2024-07-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.274 | 0 |
| 2024-07-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.274 | 8,500 |
| 2024-07-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.264 | 30,300 |
| 2024-07-17 | 1.350 | 1.360 | 1.350 | 1.360 | 1.264 | 15,600 |
| 2024-07-16 | 1.380 | 1.390 | 1.380 | 1.390 | 1.292 | 3,000 |
| 2024-07-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.246 | 4,900 |
| 2024-07-12 | 1.380 | 1.380 | 1.370 | 1.380 | 1.283 | 9,800 |
| 2024-07-11 | 1.370 | 1.370 | 1.350 | 1.350 | 1.255 | 5,900 |
| 2024-07-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 2,300 |
| 2024-07-09 | 1.310 | 1.380 | 1.310 | 1.380 | 1.283 | 900 |
| 2024-07-08 | 1.340 | 1.400 | 1.340 | 1.370 | 1.274 | 20,600 |
| 2024-07-05 | 1.340 | 1.400 | 1.320 | 1.400 | 1.301 | 13,200 |
| 2024-07-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.264 | 0 |
| 2024-07-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.264 | 2,600 |
| 2024-07-02 | 1.340 | 1.350 | 1.330 | 1.330 | 1.236 | 8,800 |
| 2024-06-28 | 1.320 | 1.350 | 1.320 | 1.350 | 1.255 | 14,000 |
| 2024-06-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.246 | 500 |
| 2024-06-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.227 | 11,000 |
| 2024-06-25 | 1.360 | 1.360 | 1.330 | 1.330 | 1.236 | 4,400 |
| 2024-06-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 2,000 |
| 2024-06-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.246 | 5,700 |
| 2024-06-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.236 | 3,200 |
| 2024-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.283 | 9,300 |
| 2024-06-18 | 1.370 | 1.380 | 1.330 | 1.380 | 1.283 | 8,400 |
| 2024-06-17 | 1.330 | 1.400 | 1.330 | 1.330 | 1.236 | 32,900 |
| 2024-06-14 | 1.340 | 1.370 | 1.340 | 1.370 | 1.274 | 3,500 |
| 2024-06-13 | 1.400 | 1.400 | 1.370 | 1.370 | 1.274 | 51,500 |
| 2024-06-12 | 1.380 | 1.380 | 1.370 | 1.380 | 1.283 | 11,000 |
| 2024-06-11 | 1.390 | 1.390 | 1.340 | 1.340 | 1.246 | 3,600 |
| 2024-06-10 | 1.340 | 1.340 | 1.320 | 1.330 | 1.236 | 23,800 |
| 2024-06-07 | 1.320 | 1.330 | 1.320 | 1.320 | 1.227 | 8,200 |
| 2024-06-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.227 | 10,300 |
| 2024-06-05 | 1.350 | 1.350 | 1.320 | 1.320 | 1.227 | 16,600 |
| 2024-06-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 1,500 |
| 2024-06-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.301 | 300 |
| 2024-05-31 | 1.320 | 1.380 | 1.320 | 1.380 | 1.283 | 12,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-17 | 0.1700 USD |
| 2025-04-09 | 0.0500 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.