Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.430	1.490	1.430	1.490	1.385	13,200
2022-12-21	1.450	1.450	1.410	1.430	1.329	21,200
2022-12-20	1.420	1.450	1.390	1.450	1.348	41,900
2022-12-19	1.450	1.450	1.400	1.400	1.301	26,900
2022-12-16	1.500	1.500	1.440	1.450	1.348	12,300
2022-12-15	1.550	1.550	1.480	1.500	1.394	15,500
2022-12-14	1.450	1.570	1.450	1.570	1.460	13,900
2022-12-13	1.450	1.480	1.450	1.460	1.357	6,400
2022-12-12	1.460	1.470	1.440	1.460	1.357	24,400
2022-12-09	1.460	1.490	1.460	1.490	1.385	6,100
2022-12-08	1.500	1.500	1.470	1.470	1.367	55,100
2022-12-07	1.510	1.530	1.490	1.500	1.394	27,400
2022-12-06	1.550	1.550	1.490	1.500	1.394	127,400
2022-12-05	1.500	1.520	1.460	1.490	1.385	66,600
2022-12-02	1.500	1.520	1.460	1.500	1.394	150,500
2022-12-01	1.530	1.530	1.480	1.510	1.404	132,800
2022-11-30	1.600	1.600	1.530	1.550	1.441	136,400
2022-11-29	1.630	1.630	1.590	1.590	1.478	64,400
2022-11-28	1.700	1.700	1.580	1.580	1.469	60,600
2022-11-25	1.650	1.700	1.650	1.670	1.552	19,100
2022-11-24	1.720	1.720	1.640	1.650	1.534	34,400
2022-11-23	1.700	1.750	1.690	1.690	1.571	16,700
2022-11-22	1.700	1.720	1.640	1.720	1.599	21,700
2022-11-21	1.780	1.780	1.640	1.700	1.580	66,200
2022-11-18	1.800	1.850	1.790	1.790	1.664	18,200
2022-11-17	1.840	1.840	1.750	1.830	1.701	56,500
2022-11-16	1.980	1.980	1.830	1.840	1.711	107,000
2022-11-15	1.950	1.950	1.920	1.940	1.803	36,100
2022-11-14	1.970	2.020	1.930	1.930	1.794	37,100
2022-11-11	2.020	2.020	1.910	1.910	1.776	23,700
2022-11-10	1.920	1.970	1.900	1.940	1.803	59,300
2022-11-09	2.000	2.000	1.920	1.930	1.794	30,200
2022-11-08	1.980	2.190	1.980	2.070	1.924	4,500
2022-11-07	1.920	2.030	1.900	1.990	1.850	12,200
2022-11-04	1.890	1.950	1.890	1.900	1.766	28,900
2022-11-03	1.950	1.950	1.820	1.910	1.776	46,300
2022-11-02	2.100	2.110	1.970	1.990	1.850	22,100
2022-11-01	2.140	2.160	2.100	2.100	1.952	38,900
2022-10-31	2.050	2.090	2.050	2.080	1.934	9,800
2022-10-28	2.030	2.070	2.020	2.020	1.878	6,900
2022-10-27	2.010	2.040	2.000	2.020	1.878	23,300
2022-10-26	1.990	2.040	1.990	2.040	1.896	24,300
2022-10-25	1.970	2.060	1.970	2.040	1.896	35,600
2022-10-24	2.080	2.080	1.950	1.950	1.813	48,700
2022-10-21	2.130	2.130	1.950	2.010	1.869	80,900
2022-10-20	2.090	2.140	2.080	2.090	1.943	48,200
2022-10-19	2.150	2.160	2.050	2.120	1.971	39,600
2022-10-18	2.190	2.220	2.110	2.140	1.989	43,100
2022-10-17	2.220	2.240	2.060	2.150	1.999	93,600
2022-10-14	1.950	1.980	1.920	1.920	1.785	35,200
2022-10-13	1.830	1.970	1.830	1.950	1.813	34,100
2022-10-12	1.950	1.990	1.850	1.900	1.766	27,300
2022-10-11	1.960	2.020	1.920	1.930	1.794	14,700
2022-10-07	1.980	2.060	1.940	1.940	1.803	29,300
2022-10-06	1.960	2.000	1.900	1.950	1.813	53,700
2022-10-05	1.900	1.960	1.810	1.960	1.822	50,600
2022-10-04	1.800	1.910	1.790	1.900	1.766	71,700
2022-10-03	1.790	1.840	1.750	1.790	1.664	16,100
2022-09-30	1.830	1.850	1.800	1.800	1.673	31,500
2022-09-29	1.800	1.930	1.710	1.880	1.748	40,300

← NewerPage 17 of 21 · 1,256 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.