Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.610	3.700	3.510	3.550	3.550	86,000
2026-04-27	3.730	3.790	3.590	3.600	3.600	140,100
2026-04-24	3.790	3.790	3.650	3.710	3.710	116,700
2026-04-23	3.720	3.720	3.610	3.630	3.630	36,900
2026-04-22	3.610	3.750	3.580	3.700	3.700	173,400
2026-04-21	3.500	3.570	3.480	3.550	3.550	94,400
2026-04-20	3.470	3.610	3.440	3.520	3.520	117,100
2026-04-17	3.610	3.690	3.310	3.460	3.460	346,400
2026-04-16	3.640	3.720	3.570	3.600	3.600	101,000
2026-04-15	3.630	3.660	3.570	3.620	3.620	168,400
2026-04-14	3.850	3.860	3.650	3.690	3.690	122,000
2026-04-13	3.800	3.970	3.790	3.810	3.810	180,400
2026-04-10	3.810	3.810	3.700	3.770	3.770	67,800
2026-04-09	3.580	3.870	3.580	3.770	3.770	136,800
2026-04-08	3.550	3.670	3.470	3.630	3.630	159,000
2026-04-07	3.750	3.780	3.700	3.730	3.730	147,600
2026-04-06	3.820	3.820	3.710	3.760	3.760	101,300
2026-04-02	3.700	3.870	3.600	3.820	3.820	185,300
2026-04-01	3.670	3.760	3.600	3.710	3.710	212,600
2026-03-31	3.820	3.850	3.630	3.670	3.670	190,200
2026-03-30	3.740	3.830	3.660	3.720	3.720	150,900
2026-03-27	3.480	3.680	3.460	3.640	3.640	163,100
2026-03-26	3.720	3.720	3.400	3.430	3.430	291,300
2026-03-25	3.740	3.740	3.530	3.620	3.620	131,600
2026-03-24	3.480	3.700	3.400	3.650	3.650	351,700
2026-03-23	3.470	3.550	3.300	3.390	3.390	406,900
2026-03-20	3.690	3.890	3.460	3.470	3.470	1,394,600
2026-03-19	4.390	4.390	3.680	3.950	3.950	778,900
2026-03-18	4.350	4.550	4.300	4.400	4.400	708,100
2026-03-17	4.230	4.450	4.230	4.360	4.360	736,100
2026-03-16	4.370	4.670	4.100	4.160	4.160	1,202,100
2026-03-13	4.160	4.360	4.070	4.270	4.270	933,997
2026-03-12	3.870	4.100	3.840	4.080	4.080	786,300
2026-03-11	3.820	3.900	3.650	3.770	3.770	631,600
2026-03-10	3.550	3.780	3.410	3.780	3.780	628,800
2026-03-09	3.510	3.540	3.390	3.510	3.510	483,100
2026-03-06	3.300	3.550	3.300	3.440	3.440	538,400
2026-03-05	3.090	3.290	3.040	3.290	3.290	726,600
2026-03-04	3.050	3.090	3.050	3.070	3.070	111,700
2026-03-03	3.040	3.050	3.000	3.040	3.040	138,200
2026-03-02	3.150	3.150	3.000	3.070	3.070	168,000
2026-02-27	3.100	3.100	3.010	3.080	3.080	99,100
2026-02-26	3.060	3.100	3.000	3.090	3.090	224,100
2026-02-25	3.180	3.180	3.010	3.110	3.110	174,300
2026-02-24	3.180	3.220	3.160	3.180	3.180	75,100
2026-02-23	3.250	3.250	3.180	3.200	3.200	68,800
2026-02-20	3.180	3.230	3.170	3.210	3.210	40,200
2026-02-19	3.250	3.250	3.110	3.120	3.120	73,600
2026-02-18	3.200	3.250	3.160	3.220	3.220	87,900
2026-02-17	3.200	3.200	3.130	3.160	3.160	95,300
2026-02-13	3.150	3.200	3.130	3.180	3.180	90,200
2026-02-12	3.390	3.390	3.130	3.150	3.150	118,700
2026-02-11	3.130	3.180	3.110	3.170	3.170	111,300
2026-02-10	3.100	3.140	3.080	3.100	3.100	93,200
2026-02-09	3.020	3.140	3.020	3.100	3.100	178,500
2026-02-06	2.940	3.010	2.940	2.980	2.980	59,700
2026-02-05	3.000	3.000	2.940	2.940	2.940	35,300
2026-02-04	2.960	3.030	2.930	2.990	2.990	61,200
2026-02-03	2.930	2.980	2.920	2.960	2.960	98,900
2026-02-02	2.860	2.980	2.850	2.900	2.900	85,800

← NewerPage 3 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.