Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.320	1.390	1.300	1.300	1.209	12,900
2023-12-05	1.340	1.350	1.320	1.320	1.227	21,100
2023-12-04	1.370	1.370	1.370	1.370	1.274	200
2023-12-01	1.390	1.400	1.370	1.370	1.274	10,700
2023-11-30	1.310	1.400	1.270	1.400	1.301	24,000
2023-11-29	1.320	1.320	1.320	1.320	1.227	0
2023-11-28	1.320	1.320	1.320	1.320	1.227	5,200
2023-11-27	1.360	1.360	1.300	1.300	1.209	15,100
2023-11-24	1.330	1.350	1.300	1.350	1.255	39,900
2023-11-23	1.320	1.320	1.320	1.320	1.227	0
2023-11-22	1.340	1.370	1.320	1.320	1.227	168,400
2023-11-21	1.370	1.370	1.360	1.360	1.264	400
2023-11-20	1.370	1.400	1.370	1.400	1.301	28,100
2023-11-17	1.270	1.400	1.270	1.400	1.301	226,700
2023-11-16	1.280	1.300	1.250	1.250	1.162	10,800
2023-11-15	1.320	1.330	1.250	1.330	1.236	2,800
2023-11-14	1.310	1.330	1.200	1.320	1.227	12,300
2023-11-13	1.370	1.370	1.330	1.330	1.236	17,000
2023-11-10	1.470	1.470	1.390	1.390	1.292	1,900
2023-11-09	1.240	1.390	1.190	1.390	1.292	29,200
2023-11-08	1.100	1.250	1.080	1.250	1.162	18,600
2023-11-07	1.360	1.360	1.210	1.210	1.125	16,300
2023-11-06	1.240	1.250	1.240	1.250	1.162	18,400
2023-11-03	1.220	1.280	1.210	1.270	1.181	17,400
2023-11-02	1.240	1.250	1.220	1.230	1.143	12,900
2023-11-01	1.260	1.260	1.250	1.250	1.162	4,600
2023-10-31	1.270	1.300	1.250	1.250	1.162	3,700
2023-10-30	1.250	1.300	1.250	1.290	1.199	16,200
2023-10-27	1.290	1.290	1.250	1.250	1.162	2,600
2023-10-26	1.260	1.280	1.260	1.280	1.190	3,700
2023-10-25	1.270	1.280	1.240	1.280	1.190	51,800
2023-10-24	1.250	1.250	1.230	1.250	1.162	33,700
2023-10-23	1.310	1.310	1.250	1.280	1.190	7,300
2023-10-20	1.250	1.370	1.230	1.310	1.218	21,900
2023-10-19	1.230	1.250	1.210	1.230	1.143	41,200
2023-10-18	1.290	1.290	1.210	1.210	1.125	27,700
2023-10-17	1.250	1.250	1.250	1.250	1.162	6,700
2023-10-16	1.260	1.260	1.250	1.250	1.162	1,600
2023-10-13	1.250	1.270	1.250	1.250	1.162	2,900
2023-10-12	1.220	1.270	1.210	1.270	1.181	33,500
2023-10-11	1.330	1.330	1.280	1.280	1.190	8,500
2023-10-10	1.320	1.320	1.320	1.320	1.227	224,400
2023-10-06	1.300	1.330	1.300	1.330	1.236	11,000
2023-10-05	1.210	1.300	1.180	1.280	1.190	5,600
2023-10-04	1.220	1.390	1.200	1.380	1.283	25,200
2023-10-03	1.250	1.310	1.220	1.220	1.134	32,900
2023-10-02	1.240	1.380	1.220	1.370	1.274	41,900
2023-09-29	1.300	1.310	1.250	1.300	1.209	74,200
2023-09-28	1.300	1.330	1.300	1.300	1.209	13,300
2023-09-27	1.320	1.320	1.300	1.300	1.209	156,000
2023-09-26	1.350	1.360	1.300	1.310	1.218	84,900
2023-09-25	1.450	1.450	1.350	1.360	1.264	33,600
2023-09-22	1.490	1.490	1.450	1.450	1.348	6,800
2023-09-21	1.500	1.500	1.400	1.470	1.367	5,500
2023-09-20	1.500	1.530	1.460	1.530	1.422	42,300
2023-09-19	1.560	1.560	1.550	1.550	1.441	6,900
2023-09-18	1.630	1.640	1.560	1.560	1.450	6,000
2023-09-15	1.490	1.630	1.490	1.630	1.515	64,900
2023-09-14	1.400	1.490	1.400	1.460	1.357	13,300
2023-09-13	1.410	1.420	1.400	1.400	1.301	12,100

← NewerPage 13 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.