Itafos Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.350	1.360	1.320	1.320	1.227	16,700
2024-05-29	1.310	1.330	1.310	1.330	1.236	4,300
2024-05-28	1.350	1.380	1.350	1.370	1.274	18,200
2024-05-27	1.400	1.400	1.310	1.360	1.264	30,600
2024-05-24	1.440	1.440	1.430	1.430	1.329	16,600
2024-05-23	1.440	1.460	1.420	1.440	1.339	4,900
2024-05-22	1.450	1.460	1.450	1.460	1.357	10,500
2024-05-21	1.430	1.450	1.420	1.450	1.348	36,300
2024-05-17	1.450	1.450	1.430	1.430	1.329	11,400
2024-05-16	1.380	1.400	1.380	1.400	1.301	9,500
2024-05-15	1.400	1.460	1.360	1.380	1.283	49,300
2024-05-14	1.340	1.370	1.340	1.360	1.264	12,900
2024-05-13	1.400	1.420	1.330	1.400	1.301	51,000
2024-05-10	1.390	1.400	1.380	1.380	1.283	43,200
2024-05-09	1.430	1.470	1.360	1.360	1.264	43,600
2024-05-08	1.400	1.450	1.400	1.410	1.311	11,700
2024-05-07	1.370	1.400	1.370	1.400	1.301	15,100
2024-05-06	1.390	1.400	1.350	1.350	1.255	26,000
2024-05-03	1.330	1.370	1.330	1.350	1.255	15,800
2024-05-02	1.320	1.370	1.320	1.350	1.255	56,900
2024-05-01	1.380	1.380	1.320	1.350	1.255	37,600
2024-04-30	1.350	1.400	1.350	1.380	1.283	16,300
2024-04-29	1.330	1.360	1.320	1.330	1.236	35,500
2024-04-26	1.310	1.320	1.310	1.310	1.218	56,200
2024-04-25	1.320	1.320	1.300	1.300	1.209	67,100
2024-04-24	1.340	1.340	1.320	1.320	1.227	129,200
2024-04-23	1.340	1.350	1.300	1.350	1.255	129,400
2024-04-22	1.310	1.320	1.310	1.320	1.227	29,700
2024-04-19	1.340	1.360	1.340	1.350	1.255	41,700
2024-04-18	1.380	1.400	1.360	1.400	1.301	43,700
2024-04-17	1.370	1.370	1.360	1.360	1.264	1,300
2024-04-16	1.350	1.350	1.350	1.350	1.255	37,800
2024-04-15	1.360	1.380	1.360	1.370	1.274	48,100
2024-04-12	1.350	1.380	1.340	1.340	1.246	5,300
2024-04-11	1.330	1.330	1.330	1.330	1.236	14,900
2024-04-10	1.360	1.360	1.340	1.340	1.246	23,500
2024-04-09	1.390	1.390	1.300	1.370	1.274	118,200
2024-04-08	1.450	1.500	1.380	1.380	1.283	76,700
2024-04-05	1.310	1.440	1.310	1.420	1.320	122,900
2024-04-04	1.260	1.300	1.260	1.300	1.209	14,100
2024-04-03	1.320	1.320	1.300	1.300	1.209	26,500
2024-04-02	1.330	1.330	1.320	1.330	1.236	4,800
2024-04-01	1.340	1.360	1.330	1.350	1.255	174,400
2024-03-28	1.330	1.350	1.250	1.330	1.236	642,300
2024-03-27	1.270	1.380	1.230	1.380	1.283	261,700
2024-03-26	1.270	1.280	1.270	1.280	1.190	1,500
2024-03-25	1.260	1.310	1.260	1.310	1.218	13,900
2024-03-22	1.270	1.270	1.260	1.260	1.171	17,100
2024-03-21	1.250	1.390	1.250	1.270	1.181	134,500
2024-03-20	1.220	1.240	1.220	1.240	1.153	2,000
2024-03-19	1.160	1.260	1.150	1.170	1.088	34,400
2024-03-18	1.200	1.200	1.200	1.200	1.116	2,400
2024-03-15	1.180	1.200	1.150	1.200	1.116	10,900
2024-03-14	1.310	1.310	1.200	1.200	1.116	6,100
2024-03-13	1.180	1.330	1.160	1.330	1.236	5,300
2024-03-12	1.190	1.200	1.190	1.190	1.106	2,300
2024-03-11	1.240	1.240	1.210	1.210	1.125	20,900
2024-03-08	1.220	1.230	1.220	1.230	1.143	7,300
2024-03-07	1.210	1.220	1.210	1.220	1.134	5,600
2024-03-06	1.230	1.240	1.180	1.220	1.134	21,700

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.