Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.600	1.740	1.600	1.680	1.562	61,100
2023-03-20	1.650	1.680	1.600	1.600	1.487	30,300
2023-03-17	1.600	1.650	1.600	1.650	1.534	51,900
2023-03-16	1.550	1.640	1.550	1.630	1.515	28,900
2023-03-15	1.590	1.590	1.500	1.570	1.460	20,100
2023-03-14	1.600	1.620	1.590	1.620	1.506	91,700
2023-03-13	1.600	1.600	1.400	1.500	1.394	136,700
2023-03-10	1.500	1.580	1.470	1.500	1.394	31,800
2023-03-09	1.560	1.600	1.480	1.530	1.422	88,600
2023-03-08	1.600	1.600	1.580	1.600	1.487	9,000
2023-03-07	1.600	1.600	1.570	1.600	1.487	13,600
2023-03-06	1.630	1.630	1.600	1.600	1.487	7,100
2023-03-03	1.690	1.690	1.570	1.590	1.478	12,000
2023-03-02	1.530	1.660	1.480	1.660	1.543	16,700
2023-03-01	1.580	1.590	1.530	1.530	1.422	6,900
2023-02-28	1.500	1.580	1.500	1.580	1.469	10,800
2023-02-27	1.500	1.520	1.500	1.520	1.413	8,000
2023-02-24	1.540	1.540	1.480	1.540	1.432	13,700
2023-02-23	1.520	1.530	1.510	1.510	1.404	12,700
2023-02-22	1.540	1.540	1.540	1.540	1.432	100
2023-02-21	1.540	1.580	1.530	1.550	1.441	22,200
2023-02-17	1.610	1.620	1.550	1.590	1.478	64,300
2023-02-16	1.640	1.640	1.620	1.620	1.506	14,800
2023-02-15	1.600	1.620	1.590	1.620	1.506	14,300
2023-02-14	1.660	1.670	1.610	1.610	1.497	33,200
2023-02-13	1.650	1.730	1.630	1.640	1.525	51,700
2023-02-10	1.600	1.630	1.600	1.630	1.515	13,100
2023-02-09	1.590	1.600	1.590	1.600	1.487	2,700
2023-02-08	1.620	1.620	1.580	1.590	1.478	14,600
2023-02-07	1.690	1.690	1.620	1.640	1.525	19,800
2023-02-06	1.650	1.720	1.630	1.720	1.599	34,500
2023-02-03	1.750	1.750	1.620	1.670	1.552	40,000
2023-02-02	1.550	1.780	1.540	1.710	1.590	507,000
2023-02-01	1.520	1.550	1.500	1.540	1.432	214,200
2023-01-31	1.470	1.520	1.460	1.520	1.413	86,200
2023-01-30	1.500	1.500	1.460	1.490	1.385	16,600
2023-01-27	1.490	1.490	1.470	1.470	1.367	12,100
2023-01-26	1.480	1.500	1.460	1.500	1.394	15,200
2023-01-25	1.480	1.490	1.450	1.450	1.348	18,900
2023-01-24	1.490	1.490	1.450	1.450	1.348	37,600
2023-01-23	1.480	1.490	1.480	1.480	1.376	9,600
2023-01-20	1.480	1.500	1.480	1.500	1.394	28,400
2023-01-19	1.470	1.490	1.450	1.450	1.348	17,400
2023-01-18	1.470	1.550	1.460	1.550	1.441	25,200
2023-01-17	1.420	1.470	1.410	1.470	1.367	15,900
2023-01-16	1.440	1.450	1.410	1.420	1.320	102,100
2023-01-13	1.500	1.500	1.450	1.460	1.357	52,800
2023-01-12	1.520	1.550	1.520	1.540	1.432	18,900
2023-01-11	1.460	1.520	1.440	1.520	1.413	5,900
2023-01-10	1.540	1.540	1.420	1.440	1.339	32,500
2023-01-09	1.520	1.550	1.500	1.530	1.422	39,700
2023-01-06	1.530	1.550	1.500	1.550	1.441	7,600
2023-01-05	1.530	1.530	1.500	1.530	1.422	4,200
2023-01-04	1.530	1.550	1.510	1.550	1.441	71,100
2023-01-03	1.450	1.500	1.450	1.500	1.394	66,700
2022-12-30	1.420	1.430	1.400	1.430	1.329	27,400
2022-12-29	1.440	1.470	1.440	1.460	1.357	45,900
2022-12-28	1.460	1.460	1.420	1.420	1.320	13,800
2022-12-23	1.490	1.490	1.430	1.430	1.329	3,900
2022-12-22	1.430	1.490	1.430	1.490	1.385	13,200

← NewerPage 16 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.