Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.790	2.010	1.750	1.950	1.813	106,200
2022-09-27	1.720	1.900	1.720	1.900	1.766	17,900
2022-09-26	1.810	1.820	1.700	1.700	1.580	22,100
2022-09-23	1.910	1.960	1.800	1.860	1.729	61,300
2022-09-22	2.080	2.080	1.950	1.990	1.850	39,400
2022-09-21	2.150	2.230	2.080	2.080	1.934	66,600
2022-09-20	2.190	2.190	2.150	2.160	2.008	17,300
2022-09-19	2.170	2.210	2.160	2.210	2.054	2,300
2022-09-16	2.330	2.330	2.150	2.170	2.017	29,500
2022-09-15	2.390	2.430	2.310	2.350	2.185	18,400
2022-09-14	2.170	2.380	2.170	2.380	2.213	49,000
2022-09-13	2.270	2.270	2.150	2.260	2.101	30,400
2022-09-12	2.340	2.340	2.100	2.250	2.092	78,100
2022-09-09	2.170	2.330	2.170	2.190	2.036	51,700
2022-09-08	2.290	2.290	2.100	2.170	2.017	56,900
2022-09-07	2.450	2.640	2.200	2.270	2.110	78,200
2022-09-06	2.690	2.690	2.480	2.480	2.305	23,700
2022-09-02	2.600	2.600	2.510	2.570	2.389	50,000
2022-09-01	2.590	2.590	2.330	2.490	2.315	65,000
2022-08-31	2.620	2.630	2.510	2.580	2.398	12,300
2022-08-30	2.740	2.740	2.500	2.600	2.417	60,100
2022-08-29	2.640	2.730	2.600	2.700	2.510	94,100
2022-08-26	2.610	2.650	2.550	2.630	2.445	76,100
2022-08-25	2.660	2.690	2.500	2.560	2.380	206,600
2022-08-24	2.450	2.570	2.330	2.560	2.380	158,500
2022-08-23	2.200	2.350	2.200	2.330	2.166	113,800
2022-08-22	2.020	2.240	2.000	2.240	2.082	52,700
2022-08-19	2.130	2.130	1.990	1.990	1.850	53,600
2022-08-18	2.000	2.160	2.000	2.150	1.999	92,500
2022-08-17	1.950	2.010	1.850	2.000	1.859	103,100
2022-08-16	2.160	2.160	1.850	1.990	1.850	114,900
2022-08-15	2.190	2.200	2.050	2.160	2.008	107,900
2022-08-12	2.070	2.270	1.980	2.230	2.073	158,400
2022-08-11	1.800	2.090	1.770	2.080	1.934	263,300
2022-08-10	1.810	1.830	1.790	1.820	1.692	13,600
2022-08-09	1.900	1.900	1.800	1.830	1.701	29,500
2022-08-08	1.750	1.850	1.710	1.850	1.720	73,400
2022-08-05	1.690	1.710	1.680	1.710	1.590	22,500
2022-08-04	1.720	1.720	1.570	1.680	1.562	37,400
2022-08-03	1.820	1.820	1.680	1.710	1.590	44,700
2022-08-02	1.680	1.800	1.680	1.790	1.664	46,200
2022-07-29	1.680	1.820	1.630	1.680	1.562	46,100
2022-07-28	1.720	1.750	1.660	1.680	1.562	93,300
2022-07-27	1.720	1.720	1.620	1.700	1.580	194,900
2022-07-26	1.680	1.690	1.610	1.610	1.497	21,500
2022-07-25	1.650	1.700	1.630	1.680	1.562	23,900
2022-07-22	1.750	1.750	1.650	1.650	1.534	10,100
2022-07-21	1.800	1.800	1.740	1.740	1.618	29,300
2022-07-20	1.700	1.800	1.690	1.800	1.673	32,600
2022-07-19	1.560	1.710	1.560	1.700	1.580	57,100
2022-07-18	1.720	1.740	1.450	1.560	1.450	89,800
2022-07-15	1.760	1.760	1.580	1.650	1.534	70,200
2022-07-14	1.620	1.740	1.530	1.740	1.618	32,000
2022-07-13	1.610	1.740	1.610	1.650	1.534	68,900
2022-07-12	1.650	1.760	1.620	1.620	1.506	73,600
2022-07-11	1.760	1.860	1.710	1.860	1.729	9,700
2022-07-08	1.810	1.840	1.720	1.820	1.692	564,200
2022-07-07	1.820	1.820	1.750	1.770	1.645	6,800
2022-07-06	1.790	1.790	1.650	1.660	1.543	22,100
2022-07-05	1.840	1.910	1.670	1.760	1.636	114,600

← NewerPage 18 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.