Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.910	2.950	2.840	2.860	2.860	204,800
2026-01-29	3.030	3.030	2.900	2.910	2.910	184,200
2026-01-28	3.130	3.130	2.970	3.000	3.000	238,400
2026-01-27	3.090	3.110	3.060	3.090	3.090	62,200
2026-01-26	3.120	3.180	3.060	3.090	3.090	105,200
2026-01-23	3.070	3.120	3.050	3.100	3.100	111,100
2026-01-22	3.030	3.050	3.020	3.030	3.030	23,400
2026-01-21	3.080	3.120	3.000	3.020	3.020	169,500
2026-01-20	3.100	3.150	3.060	3.080	3.080	129,800
2026-01-19	3.150	3.150	3.070	3.090	3.090	100,300
2026-01-16	3.250	3.250	3.110	3.140	3.140	146,300
2026-01-15	3.290	3.290	3.150	3.200	3.200	178,200
2026-01-14	3.110	3.300	3.080	3.250	3.250	92,300
2026-01-13	3.120	3.140	3.040	3.060	3.060	59,000
2026-01-12	3.180	3.180	3.100	3.120	3.120	118,700
2026-01-09	3.100	3.140	3.100	3.120	3.120	68,700
2026-01-08	3.140	3.160	3.060	3.060	3.060	122,000
2026-01-07	3.050	3.150	3.050	3.110	3.110	92,600
2026-01-06	3.030	3.140	3.010	3.050	3.050	140,600
2026-01-05	2.990	3.050	2.960	3.000	3.000	53,000
2026-01-02	2.920	3.030	2.890	3.000	3.000	131,400
2025-12-31	2.940	2.970	2.880	2.930	2.930	25,300
2025-12-30	2.990	2.990	2.930	2.950	2.950	111,000
2025-12-29	2.980	2.980	2.850	2.950	2.950	187,100
2025-12-24	2.930	2.980	2.920	2.980	2.980	29,900
2025-12-23	2.930	2.950	2.910	2.920	2.920	35,800
2025-12-22	2.930	2.950	2.920	2.930	2.930	43,200
2025-12-19	2.900	2.930	2.890	2.920	2.920	30,200
2025-12-18	2.850	2.940	2.850	2.890	2.890	16,200
2025-12-17	2.890	2.890	2.830	2.850	2.850	58,200
2025-12-16	2.980	2.980	2.880	2.900	2.900	39,400
2025-12-15	2.890	3.000	2.890	2.980	2.980	97,000
2025-12-12	2.930	2.970	2.900	2.930	2.930	56,300
2025-12-11	2.890	2.950	2.890	2.930	2.930	35,400
2025-12-10	2.940	2.940	2.780	2.920	2.920	77,100
2025-12-09	2.850	2.930	2.850	2.900	2.900	65,900
2025-12-08	2.960	2.990	2.780	2.840	2.840	279,700
2025-12-05	2.950	3.050	2.950	2.960	2.960	95,500
2025-12-04	2.940	3.070	2.940	2.950	2.950	186,500
2025-12-03	2.950	2.970	2.930	2.930	2.930	27,500
2025-12-02	2.980	3.000	2.940	2.940	2.940	45,400
2025-12-01	2.960	3.010	2.930	2.980	2.980	44,800
2025-11-28	2.980	2.990	2.930	2.930	2.930	69,600
2025-11-27	2.970	2.970	2.930	2.930	2.930	9,800
2025-11-26	2.950	3.040	2.920	2.970	2.970	126,000
2025-11-25	3.090	3.100	2.970	2.980	2.980	40,600
2025-11-24	3.060	3.080	3.040	3.060	3.060	56,900
2025-11-21	3.130	3.130	3.010	3.050	3.050	31,500
2025-11-20	3.160	3.240	3.080	3.090	3.090	35,200
2025-11-19	3.340	3.340	3.160	3.180	3.180	92,600
2025-11-18	3.310	3.360	3.160	3.280	3.280	35,400
2025-11-17	3.400	3.440	3.290	3.370	3.370	87,300
2025-11-14	3.400	3.510	3.400	3.500	3.330	119,800
2025-11-13	3.560	3.600	3.430	3.440	3.273	139,700
2025-11-12	3.580	3.580	3.540	3.550	3.378	27,600
2025-11-11	3.550	3.560	3.510	3.530	3.359	11,900
2025-11-10	3.530	3.570	3.520	3.550	3.378	46,500
2025-11-07	3.630	3.630	3.450	3.510	3.340	100,200
2025-11-06	3.530	3.640	3.530	3.570	3.397	273,000
2025-11-05	3.440	3.480	3.380	3.400	3.235	65,700

← NewerPage 4 of 21 · 1,255 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.