Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	3.480	3.480	3.270	3.340	3.178	97,100
2025-11-03	3.400	3.500	3.340	3.460	3.292	94,900
2025-10-31	3.390	3.480	3.320	3.480	3.311	126,500
2025-10-30	3.490	3.520	3.290	3.320	3.159	266,100
2025-10-29	3.400	3.500	3.400	3.450	3.282	328,400
2025-10-28	3.290	3.430	3.240	3.400	3.235	290,900
2025-10-27	3.250	3.340	3.250	3.290	3.130	197,700
2025-10-24	3.060	3.270	3.040	3.270	3.111	177,000
2025-10-23	3.000	3.100	3.000	3.080	2.930	57,400
2025-10-22	3.060	3.060	2.950	3.010	2.864	123,200
2025-10-21	3.100	3.100	3.020	3.040	2.892	189,800
2025-10-20	3.000	3.120	2.990	3.070	2.921	509,800
2025-10-17	3.050	3.050	2.930	2.960	2.816	111,200
2025-10-16	3.090	3.090	2.970	2.990	2.845	96,800
2025-10-15	3.120	3.170	2.990	3.090	2.940	310,000
2025-10-14	2.860	3.250	2.840	3.080	2.930	500,600
2025-10-10	2.880	2.900	2.800	2.800	2.664	24,100
2025-10-09	2.850	2.940	2.850	2.890	2.750	126,700
2025-10-08	2.810	2.850	2.780	2.850	2.712	57,600
2025-10-07	2.840	2.840	2.760	2.760	2.626	36,400
2025-10-06	2.840	2.840	2.800	2.810	2.674	15,400
2025-10-03	2.830	2.840	2.800	2.800	2.664	13,500
2025-10-02	2.840	2.840	2.820	2.830	2.693	14,400
2025-10-01	2.800	2.800	2.780	2.800	2.664	20,300
2025-09-30	2.810	2.850	2.810	2.840	2.702	42,300
2025-09-29	2.810	2.860	2.800	2.850	2.712	91,300
2025-09-26	2.830	2.850	2.780	2.830	2.693	14,900
2025-09-25	2.890	2.890	2.800	2.820	2.683	46,500
2025-09-24	2.720	2.880	2.720	2.880	2.740	86,800
2025-09-23	2.760	2.810	2.750	2.750	2.616	67,700
2025-09-22	2.680	2.770	2.680	2.750	2.616	67,300
2025-09-19	2.670	2.700	2.610	2.690	2.559	108,100
2025-09-18	2.690	2.700	2.650	2.670	2.540	77,100
2025-09-17	2.740	2.740	2.680	2.700	2.569	97,100
2025-09-16	2.760	2.770	2.730	2.730	2.597	15,800
2025-09-15	2.720	2.790	2.710	2.760	2.626	40,700
2025-09-12	2.720	2.790	2.720	2.750	2.616	13,700
2025-09-11	2.720	2.750	2.650	2.740	2.607	20,800
2025-09-10	2.750	2.770	2.720	2.740	2.607	47,700
2025-09-09	2.780	2.820	2.620	2.760	2.626	61,600
2025-09-08	2.770	2.800	2.710	2.760	2.626	86,900
2025-09-05	2.820	2.850	2.780	2.780	2.645	83,400
2025-09-04	2.870	2.870	2.800	2.800	2.664	117,000
2025-09-03	2.900	2.910	2.880	2.880	2.740	82,000
2025-09-02	2.930	2.940	2.890	2.900	2.759	54,400
2025-08-29	2.940	2.980	2.850	2.930	2.788	22,100
2025-08-28	2.920	2.980	2.900	2.970	2.826	38,800
2025-08-27	2.970	2.980	2.920	2.930	2.788	95,400
2025-08-26	2.970	3.000	2.970	2.980	2.835	11,700
2025-08-25	2.960	2.990	2.950	2.990	2.845	70,000
2025-08-22	2.990	2.990	2.960	2.960	2.816	36,500
2025-08-21	2.970	2.980	2.960	2.960	2.816	16,200
2025-08-20	2.990	3.000	2.940	2.960	2.816	29,400
2025-08-19	3.010	3.030	2.940	2.980	2.835	220,300
2025-08-18	2.940	3.020	2.940	2.980	2.835	103,500
2025-08-15	2.900	2.970	2.900	2.960	2.816	2,600
2025-08-14	2.900	2.930	2.880	2.900	2.759	69,600
2025-08-13	2.850	2.890	2.840	2.890	2.750	17,100
2025-08-12	2.860	2.950	2.830	2.870	2.731	106,700
2025-08-11	2.900	2.920	2.820	2.840	2.702	64,500

← NewerPage 5 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.