Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.370	2.390	2.310	2.340	2.340	60,500
2026-07-22	2.360	2.400	2.320	2.370	2.370	30,700
2026-07-21	2.390	2.390	2.340	2.340	2.340	118,200
2026-07-20	2.370	2.410	2.340	2.350	2.350	165,600
2026-07-17	2.350	2.480	2.350	2.390	2.390	47,900
2026-07-16	2.370	2.480	2.340	2.400	2.400	232,300
2026-07-15	2.490	2.490	2.340	2.360	2.360	57,200
2026-07-14	2.390	2.410	2.370	2.400	2.400	39,000
2026-07-13	2.500	2.500	2.380	2.420	2.420	24,000
2026-07-10	2.370	2.420	2.370	2.420	2.420	25,500
2026-07-09	2.360	2.430	2.360	2.380	2.380	35,100
2026-07-08	2.400	2.410	2.350	2.400	2.400	165,700
2026-07-07	2.510	2.510	2.400	2.440	2.440	69,600
2026-07-06	2.600	2.600	2.480	2.520	2.520	50,500
2026-07-03	2.540	2.560	2.510	2.530	2.530	14,100
2026-07-02	2.550	2.610	2.500	2.510	2.510	43,200
2026-06-30	2.470	2.620	2.470	2.550	2.550	130,500
2026-06-29	2.460	2.470	2.380	2.400	2.400	91,300
2026-06-26	2.450	2.500	2.440	2.470	2.470	38,400
2026-06-25	2.400	2.470	2.400	2.460	2.460	75,000
2026-06-24	2.470	2.480	2.410	2.420	2.420	161,600
2026-06-23	2.530	2.530	2.460	2.470	2.470	118,600
2026-06-22	2.590	2.610	2.520	2.520	2.520	109,800
2026-06-19	2.630	2.630	2.540	2.600	2.600	46,400
2026-06-18	2.590	2.610	2.540	2.580	2.580	152,000
2026-06-17	2.630	2.700	2.570	2.580	2.580	113,900
2026-06-16	2.720	2.720	2.610	2.650	2.650	76,700
2026-06-15	2.620	2.710	2.580	2.670	2.670	244,100
2026-06-12	2.450	2.720	2.440	2.570	2.570	123,800
2026-06-11	2.410	2.450	2.400	2.430	2.430	63,100
2026-06-10	2.360	2.440	2.360	2.400	2.400	63,800
2026-06-09	2.440	2.450	2.360	2.380	2.380	149,800
2026-06-08	2.480	2.480	2.430	2.470	2.470	39,900
2026-06-05	2.470	2.470	2.360	2.440	2.440	269,700
2026-06-04	2.450	2.500	2.420	2.470	2.470	204,500
2026-06-03	2.570	2.580	2.470	2.480	2.480	194,200
2026-06-02	2.570	2.640	2.540	2.580	2.580	105,800
2026-06-01	2.720	2.720	2.560	2.570	2.570	157,400
2026-05-29	2.770	2.790	2.680	2.710	2.710	88,400
2026-05-28	2.720	2.780	2.680	2.740	2.740	67,600
2026-05-27	2.700	2.790	2.690	2.720	2.720	247,700
2026-05-26	2.770	2.770	2.670	2.680	2.680	173,700
2026-05-25	2.700	2.760	2.700	2.720	2.720	35,600
2026-05-22	2.670	2.740	2.670	2.670	2.670	61,500
2026-05-21	2.720	2.740	2.650	2.690	2.690	100,400
2026-05-20	2.740	2.800	2.700	2.770	2.770	118,700
2026-05-19	2.750	2.790	2.670	2.700	2.700	157,200
2026-05-15	2.610	2.800	2.590	2.730	2.730	180,600
2026-05-14	2.530	2.600	2.530	2.550	2.550	114,800
2026-05-13	2.590	2.620	2.520	2.530	2.530	163,900
2026-05-12	2.690	2.690	2.530	2.590	2.590	227,700
2026-05-11	2.800	2.840	2.610	2.670	2.670	418,400
2026-05-08	2.810	2.850	2.740	2.810	2.810	188,300
2026-05-07	2.990	3.000	2.780	2.800	2.800	326,400
2026-05-06	2.960	3.090	2.950	2.990	2.990	161,800
2026-05-05	3.070	3.080	2.950	2.950	2.950	248,400
2026-05-04	3.150	3.240	3.060	3.120	3.120	147,200
2026-05-01	3.110	3.260	3.110	3.200	3.200	378,700
2026-04-30	3.150	3.240	3.000	3.110	3.110	990,700
2026-04-29	3.550	3.690	3.550	3.630	3.630	126,000

← NewerPage 2 of 21 · 1,259 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.