Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.730	1.860	1.730	1.840	1.711	35,900
2022-06-30	1.900	1.900	1.770	1.800	1.673	94,400
2022-06-29	1.930	2.130	1.930	1.950	1.813	78,300
2022-06-28	2.270	2.300	2.170	2.170	2.017	4,900
2022-06-27	2.250	2.270	2.150	2.270	2.110	11,500
2022-06-24	2.050	2.240	2.010	2.240	2.082	32,700
2022-06-23	2.200	2.250	2.000	2.020	1.878	84,900
2022-06-22	2.070	2.250	2.070	2.200	2.045	116,400
2022-06-21	2.240	2.300	2.140	2.150	1.999	34,900
2022-06-20	2.160	2.230	2.160	2.230	2.073	9,800
2022-06-17	2.100	2.270	1.970	2.270	2.110	109,500
2022-06-16	2.160	2.170	2.070	2.070	1.924	28,600
2022-06-15	2.290	2.320	2.180	2.250	2.092	17,600
2022-06-14	2.230	2.300	2.150	2.150	1.999	24,300
2022-06-13	2.160	2.390	2.100	2.230	2.073	257,000
2022-06-10	2.390	2.430	2.220	2.290	2.129	68,000
2022-06-09	2.490	2.490	2.380	2.400	2.231	13,600
2022-06-08	2.500	2.660	2.440	2.510	2.333	183,400
2022-06-07	2.590	2.590	2.320	2.470	2.296	194,700
2022-06-06	2.650	2.650	2.430	2.510	2.333	87,700
2022-06-03	2.690	2.700	2.580	2.650	2.464	46,000
2022-06-02	2.760	2.760	2.690	2.720	2.529	67,900
2022-06-01	2.850	2.940	2.730	2.790	2.594	184,800
2022-05-31	2.970	2.970	2.700	2.830	2.631	75,100
2022-05-30	2.840	3.060	2.800	2.950	2.742	225,000
2022-05-27	2.800	2.870	2.720	2.790	2.594	47,900
2022-05-26	2.750	2.870	2.720	2.770	2.575	95,000
2022-05-25	2.900	2.900	2.760	2.770	2.575	33,600
2022-05-24	2.820	3.030	2.750	2.940	2.733	95,200
2022-05-20	2.900	2.920	2.750	2.870	2.668	35,100
2022-05-19	3.020	3.100	2.840	2.910	2.705	163,000
2022-05-18	2.740	3.100	2.700	3.100	2.882	105,200
2022-05-17	2.900	2.900	2.690	2.810	2.612	77,200
2022-05-16	3.100	3.100	2.840	2.860	2.659	35,900
2022-05-13	2.960	3.120	2.800	2.990	2.780	109,800
2022-05-12	2.600	2.770	2.550	2.700	2.510	68,900
2022-05-11	2.690	2.840	2.660	2.670	2.482	42,800
2022-05-10	2.800	2.800	2.540	2.660	2.473	137,200
2022-05-09	3.000	3.000	2.760	2.780	2.584	76,400
2022-05-06	3.240	3.240	2.900	3.070	2.854	65,900
2022-05-05	3.130	3.200	3.050	3.190	2.965	202,200
2022-05-04	3.230	3.360	3.150	3.270	3.040	181,300
2022-05-03	2.960	3.160	2.960	3.150	2.928	86,900
2022-05-02	3.100	3.140	2.900	3.020	2.807	33,800
2022-04-29	3.040	3.190	3.040	3.140	2.919	50,300
2022-04-28	2.910	3.040	2.830	3.040	2.826	133,200
2022-04-27	2.900	2.920	2.840	2.920	2.715	81,700
2022-04-26	2.840	2.900	2.730	2.870	2.668	59,600
2022-04-25	2.730	2.910	2.460	2.840	2.640	387,900
2022-04-22	2.930	3.010	2.860	2.890	2.687	83,400
2022-04-21	3.040	3.090	2.950	3.000	2.789	273,600
2022-04-20	3.150	3.150	2.870	3.010	2.798	350,700
2022-04-19	3.220	3.290	3.120	3.170	2.947	108,000
2022-04-18	3.270	3.370	3.240	3.280	3.049	92,000
2022-04-14	3.240	3.300	3.200	3.300	3.068	185,400
2022-04-13	3.580	3.580	3.160	3.200	2.975	291,600
2022-04-12	3.790	3.870	3.460	3.620	3.365	189,700
2022-04-11	3.890	3.940	3.600	3.650	3.393	229,000
2022-04-08	3.550	3.840	3.470	3.750	3.486	520,400
2022-04-07	3.290	3.420	3.120	3.420	3.179	199,500

← NewerPage 19 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.