Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.320	1.320	1.230	1.230	1.143	8,800
2024-03-04	1.360	1.360	1.230	1.320	1.227	6,900
2024-03-01	1.200	1.240	1.200	1.230	1.143	20,600
2024-02-29	1.200	1.200	1.180	1.180	1.097	20,000
2024-02-28	1.200	1.200	1.200	1.200	1.116	3,000
2024-02-27	1.220	1.230	1.210	1.210	1.125	4,100
2024-02-26	1.290	1.290	1.250	1.260	1.171	5,300
2024-02-23	1.250	1.250	1.210	1.250	1.162	157,900
2024-02-22	1.250	1.290	1.250	1.290	1.199	3,000
2024-02-21	1.230	1.230	1.230	1.230	1.143	2,400
2024-02-20	1.210	1.220	1.170	1.220	1.134	35,600
2024-02-16	1.290	1.300	1.220	1.270	1.181	4,200
2024-02-15	1.250	1.260	1.250	1.260	1.171	1,700
2024-02-14	1.360	1.360	1.210	1.260	1.171	800
2024-02-13	1.340	1.340	1.340	1.340	1.246	300
2024-02-12	1.210	1.280	1.180	1.280	1.190	21,100
2024-02-09	1.280	1.280	1.280	1.280	1.190	100
2024-02-08	1.290	1.290	1.290	1.290	1.199	0
2024-02-07	1.290	1.290	1.290	1.290	1.199	0
2024-02-06	1.350	1.350	1.210	1.290	1.199	1,600
2024-02-05	1.200	1.250	1.200	1.240	1.153	400
2024-02-02	1.250	1.250	1.220	1.220	1.134	34,300
2024-02-01	1.250	1.260	1.250	1.250	1.162	13,400
2024-01-31	1.230	1.290	1.230	1.280	1.190	25,500
2024-01-30	1.350	1.350	1.310	1.310	1.218	1,500
2024-01-29	1.350	1.350	1.350	1.350	1.255	0
2024-01-26	1.350	1.350	1.350	1.350	1.255	200
2024-01-25	1.350	1.360	1.350	1.360	1.264	7,300
2024-01-24	1.350	1.360	1.350	1.360	1.264	57,400
2024-01-23	1.310	1.340	1.310	1.340	1.246	24,700
2024-01-22	1.310	1.320	1.300	1.300	1.209	7,600
2024-01-19	1.330	1.330	1.320	1.320	1.227	1,000
2024-01-18	1.350	1.350	1.350	1.350	1.255	5,100
2024-01-17	1.330	1.350	1.330	1.350	1.255	4,800
2024-01-16	1.340	1.340	1.340	1.340	1.246	0
2024-01-15	1.350	1.350	1.340	1.340	1.246	2,200
2024-01-12	1.360	1.380	1.350	1.370	1.274	23,800
2024-01-11	1.360	1.370	1.350	1.370	1.274	4,800
2024-01-10	1.400	1.400	1.350	1.370	1.274	19,100
2024-01-09	1.330	1.350	1.320	1.350	1.255	5,100
2024-01-08	1.380	1.380	1.380	1.380	1.283	600
2024-01-05	1.420	1.420	1.350	1.350	1.255	6,200
2024-01-04	1.350	1.350	1.300	1.340	1.246	7,100
2024-01-03	1.330	1.340	1.330	1.330	1.236	600
2024-01-02	1.430	1.430	1.360	1.360	1.264	3,600
2023-12-29	1.320	1.330	1.300	1.310	1.218	32,800
2023-12-28	1.320	1.320	1.300	1.320	1.227	22,000
2023-12-27	1.270	1.300	1.270	1.300	1.209	1,200
2023-12-22	1.270	1.300	1.250	1.280	1.190	46,900
2023-12-21	1.290	1.290	1.250	1.270	1.181	110,600
2023-12-20	1.330	1.350	1.230	1.310	1.218	161,900
2023-12-19	1.380	1.380	1.380	1.380	1.283	0
2023-12-18	1.380	1.380	1.380	1.380	1.283	2,400
2023-12-15	1.330	1.420	1.330	1.400	1.301	22,400
2023-12-14	1.320	1.390	1.320	1.390	1.292	28,300
2023-12-13	1.320	1.350	1.320	1.350	1.255	3,400
2023-12-12	1.320	1.320	1.320	1.320	1.227	8,300
2023-12-11	1.300	1.350	1.300	1.350	1.255	3,800
2023-12-08	1.300	1.300	1.300	1.300	1.209	0
2023-12-07	1.300	1.320	1.300	1.300	1.209	32,200

← NewerPage 12 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.