Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.420	1.420	1.410	1.410	1.311	765,800
2023-09-11	1.410	1.410	1.410	1.410	1.311	100
2023-09-08	1.340	1.500	1.340	1.450	1.348	47,700
2023-09-07	1.350	1.390	1.350	1.390	1.292	2,800
2023-09-06	1.390	1.390	1.350	1.350	1.255	41,400
2023-09-05	1.400	1.400	1.330	1.380	1.283	14,700
2023-09-01	1.430	1.460	1.430	1.450	1.348	18,200
2023-08-31	1.440	1.440	1.440	1.440	1.339	0
2023-08-30	1.420	1.440	1.420	1.440	1.339	4,700
2023-08-29	1.450	1.450	1.400	1.450	1.348	10,300
2023-08-28	1.420	1.490	1.420	1.430	1.329	8,400
2023-08-25	1.390	1.410	1.390	1.410	1.311	18,400
2023-08-24	1.360	1.410	1.360	1.400	1.301	45,600
2023-08-23	1.400	1.440	1.360	1.380	1.283	11,300
2023-08-22	1.430	1.430	1.380	1.380	1.283	5,100
2023-08-21	1.390	1.480	1.390	1.460	1.357	24,100
2023-08-18	1.410	1.430	1.400	1.420	1.320	14,300
2023-08-17	1.400	1.430	1.400	1.430	1.329	7,400
2023-08-16	1.440	1.480	1.390	1.400	1.301	13,500
2023-08-15	1.470	1.470	1.440	1.440	1.339	5,000
2023-08-14	1.460	1.470	1.440	1.470	1.367	3,900
2023-08-11	1.450	1.490	1.440	1.490	1.385	61,000
2023-08-10	1.440	1.450	1.420	1.420	1.320	10,000
2023-08-09	1.410	1.410	1.410	1.410	1.311	0
2023-08-08	1.430	1.440	1.410	1.410	1.311	3,900
2023-08-04	1.380	1.460	1.380	1.380	1.283	55,200
2023-08-03	1.460	1.480	1.380	1.380	1.283	52,500
2023-08-02	1.570	1.590	1.500	1.500	1.394	16,000
2023-08-01	1.540	1.640	1.480	1.610	1.497	20,600
2023-07-31	1.370	1.520	1.370	1.520	1.413	16,900
2023-07-28	1.390	1.390	1.370	1.370	1.274	74,700
2023-07-27	1.390	1.390	1.380	1.380	1.283	108,800
2023-07-26	1.380	1.400	1.360	1.390	1.292	75,900
2023-07-25	1.390	1.400	1.380	1.390	1.292	35,100
2023-07-24	1.400	1.430	1.390	1.390	1.292	31,200
2023-07-21	1.400	1.420	1.380	1.400	1.301	124,000
2023-07-20	1.420	1.430	1.390	1.400	1.301	97,000
2023-07-19	1.480	1.480	1.430	1.430	1.329	64,500
2023-07-18	1.450	1.470	1.430	1.470	1.367	57,200
2023-07-17	1.470	1.470	1.440	1.460	1.357	42,000
2023-07-14	1.450	1.450	1.450	1.450	1.348	7,000
2023-07-13	1.420	1.450	1.390	1.450	1.348	122,700
2023-07-12	1.400	1.410	1.390	1.390	1.292	52,500
2023-07-11	1.420	1.420	1.380	1.390	1.292	22,700
2023-07-10	1.470	1.470	1.420	1.420	1.320	5,100
2023-07-07	1.410	1.410	1.390	1.390	1.292	3,300
2023-07-06	1.410	1.430	1.410	1.410	1.311	6,400
2023-07-05	1.420	1.420	1.410	1.410	1.311	4,400
2023-07-04	1.410	1.440	1.410	1.440	1.339	2,100
2023-06-30	1.410	1.450	1.410	1.420	1.320	44,100
2023-06-29	1.440	1.450	1.400	1.410	1.311	27,600
2023-06-28	1.490	1.490	1.360	1.390	1.292	4,700
2023-06-27	1.440	1.440	1.360	1.370	1.274	13,300
2023-06-26	1.430	1.460	1.430	1.460	1.357	12,900
2023-06-23	1.440	1.450	1.350	1.450	1.348	11,400
2023-06-22	1.400	1.450	1.400	1.450	1.348	13,900
2023-06-21	1.460	1.490	1.400	1.400	1.301	97,900
2023-06-20	1.460	1.550	1.460	1.460	1.357	12,700
2023-06-19	1.550	1.550	1.530	1.530	1.422	4,200
2023-06-16	1.510	1.520	1.510	1.520	1.413	1,700

← NewerPage 14 of 21 · 1,255 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.