Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.510	1.520	1.510	1.520	1.413	1,700
2023-06-15	1.590	1.690	1.500	1.510	1.404	43,200
2023-06-14	1.520	1.580	1.520	1.580	1.469	10,600
2023-06-13	1.640	1.640	1.550	1.560	1.450	34,100
2023-06-12	1.660	1.660	1.660	1.660	1.543	0
2023-06-09	1.640	1.660	1.640	1.660	1.543	3,600
2023-06-08	1.630	1.650	1.630	1.650	1.534	4,900
2023-06-07	1.590	1.640	1.590	1.630	1.515	48,200
2023-06-06	1.580	1.590	1.550	1.590	1.478	18,200
2023-06-05	1.540	1.580	1.540	1.580	1.469	21,700
2023-06-02	1.630	1.630	1.540	1.540	1.432	29,000
2023-06-01	1.620	1.620	1.620	1.620	1.506	1,000
2023-05-31	1.670	1.690	1.650	1.660	1.543	12,300
2023-05-30	1.640	1.670	1.620	1.660	1.543	3,600
2023-05-29	1.690	1.690	1.690	1.690	1.571	600
2023-05-26	1.690	1.720	1.690	1.710	1.590	9,500
2023-05-25	1.660	1.720	1.660	1.710	1.590	8,200
2023-05-24	1.720	1.730	1.660	1.720	1.599	4,700
2023-05-23	1.720	1.750	1.670	1.730	1.608	11,300
2023-05-19	1.740	1.770	1.690	1.690	1.571	16,000
2023-05-18	1.730	1.730	1.670	1.690	1.571	1,531,800
2023-05-17	1.750	1.840	1.720	1.720	1.599	63,700
2023-05-16	1.800	1.800	1.730	1.800	1.673	39,500
2023-05-15	1.790	1.820	1.780	1.800	1.673	22,200
2023-05-12	1.780	1.800	1.750	1.750	1.627	29,100
2023-05-11	1.800	1.800	1.750	1.750	1.627	38,200
2023-05-10	1.760	1.810	1.760	1.770	1.645	33,600
2023-05-09	1.820	1.820	1.800	1.800	1.673	1,800
2023-05-08	1.870	1.870	1.800	1.800	1.673	258,000
2023-05-05	1.850	1.900	1.780	1.880	1.748	181,900
2023-05-04	1.850	1.880	1.850	1.860	1.729	5,200
2023-05-03	1.860	1.880	1.830	1.850	1.720	832,000
2023-05-02	1.890	1.890	1.830	1.830	1.701	441,400
2023-05-01	1.900	1.910	1.890	1.900	1.766	46,300
2023-04-28	1.870	1.920	1.860	1.920	1.785	9,200
2023-04-27	1.920	1.930	1.890	1.890	1.757	16,900
2023-04-26	2.060	2.060	1.870	1.900	1.766	89,000
2023-04-25	2.140	2.140	2.060	2.060	1.915	8,200
2023-04-24	2.160	2.190	2.080	2.130	1.980	105,000
2023-04-21	2.000	2.120	1.980	2.100	1.952	1,104,100
2023-04-20	1.960	1.990	1.910	1.990	1.850	14,300
2023-04-19	1.860	1.960	1.860	1.960	1.822	438,200
2023-04-18	1.890	1.900	1.840	1.880	1.748	17,900
2023-04-17	1.990	1.990	1.840	1.860	1.729	32,100
2023-04-14	1.950	1.950	1.950	1.950	1.813	2,100
2023-04-13	1.970	1.990	1.960	1.960	1.822	7,600
2023-04-12	1.940	1.970	1.940	1.970	1.831	1,100
2023-04-11	1.940	1.970	1.940	1.950	1.813	39,400
2023-04-10	2.040	2.040	1.940	1.940	1.803	94,300
2023-04-06	2.110	2.110	2.020	2.040	1.896	41,500
2023-04-05	2.100	2.110	2.090	2.090	1.943	141,700
2023-04-04	2.110	2.120	2.090	2.100	1.952	46,100
2023-04-03	2.110	2.150	2.100	2.100	1.952	15,400
2023-03-31	2.120	2.150	2.100	2.100	1.952	169,100
2023-03-30	2.140	2.140	2.080	2.120	1.971	42,100
2023-03-29	1.860	2.110	1.860	2.090	1.943	113,600
2023-03-28	1.980	2.100	1.980	2.100	1.952	62,200
2023-03-27	2.150	2.150	1.990	2.000	1.859	33,100
2023-03-24	1.970	2.180	1.800	2.150	1.999	223,100
2023-03-23	1.760	1.990	1.750	1.990	1.850	393,300

← NewerPage 15 of 22 · 1,261 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.