Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.940	2.950	2.920	2.920	2.778	20,500
2025-08-07	3.050	3.050	2.940	2.980	2.835	20,100
2025-08-06	3.030	3.030	2.930	2.970	2.826	16,300
2025-08-05	2.930	3.020	2.930	2.950	2.807	60,700
2025-08-01	3.010	3.010	2.950	2.950	2.807	13,000
2025-07-31	2.970	3.000	2.970	3.000	2.854	5,600
2025-07-30	3.050	3.050	2.970	2.980	2.835	347,500
2025-07-29	3.040	3.050	3.020	3.040	2.892	13,800
2025-07-28	3.070	3.070	2.990	3.020	2.873	22,700
2025-07-25	3.050	3.050	2.950	2.970	2.826	16,600
2025-07-24	3.040	3.040	2.980	3.010	2.864	18,800
2025-07-23	3.000	3.020	3.000	3.020	2.873	6,700
2025-07-22	2.980	3.000	2.940	3.000	2.854	19,200
2025-07-21	2.910	2.950	2.910	2.940	2.797	15,000
2025-07-18	2.960	2.990	2.910	2.970	2.826	6,000
2025-07-17	3.030	3.030	2.960	2.960	2.816	8,500
2025-07-16	2.920	3.080	2.910	2.960	2.816	12,100
2025-07-15	3.000	3.000	2.920	2.950	2.807	32,900
2025-07-14	2.980	3.070	2.950	2.960	2.816	18,000
2025-07-11	3.050	3.050	2.940	2.980	2.835	15,600
2025-07-10	3.030	3.030	2.930	2.990	2.845	33,900
2025-07-09	2.930	3.010	2.930	2.990	2.845	31,900
2025-07-08	2.950	2.950	2.880	2.900	2.759	32,500
2025-07-07	3.100	3.100	2.820	2.870	2.731	96,500
2025-07-04	3.060	3.080	3.000	3.080	2.930	27,100
2025-07-03	2.930	3.100	2.930	3.080	2.930	96,900
2025-07-02	2.830	2.890	2.820	2.880	2.740	64,000
2025-06-30	2.790	2.830	2.750	2.790	2.655	38,400
2025-06-27	2.720	2.810	2.720	2.810	2.674	57,200
2025-06-26	2.670	2.700	2.580	2.700	2.569	10,700
2025-06-25	2.640	2.680	2.640	2.660	2.531	23,600
2025-06-24	2.630	2.700	2.590	2.660	2.531	34,000
2025-06-23	2.650	2.650	2.320	2.620	2.493	18,500
2025-06-20	2.660	2.670	2.550	2.580	2.455	74,200
2025-06-19	2.670	2.720	2.650	2.710	2.578	68,000
2025-06-18	2.650	2.660	2.630	2.660	2.531	63,800
2025-06-17	2.630	2.650	2.620	2.630	2.502	61,700
2025-06-16	2.600	2.610	2.550	2.600	2.474	90,300
2025-06-13	2.650	2.650	2.580	2.580	2.455	271,800
2025-06-12	2.510	2.590	2.510	2.550	2.426	60,000
2025-06-11	2.530	2.550	2.450	2.540	2.417	42,800
2025-06-10	2.450	2.510	2.450	2.510	2.388	34,900
2025-06-09	2.450	2.500	2.420	2.480	2.360	51,600
2025-06-06	2.400	2.530	2.400	2.450	2.331	117,100
2025-06-05	2.380	2.380	2.330	2.350	2.236	60,500
2025-06-04	2.200	2.500	2.200	2.390	2.274	427,600
2025-06-03	2.190	2.200	2.190	2.190	2.084	108,600
2025-06-02	2.230	2.230	2.150	2.200	2.093	25,100
2025-05-30	2.240	2.240	2.150	2.150	2.046	16,100
2025-05-29	2.250	2.250	2.210	2.230	2.122	17,500
2025-05-28	2.250	2.250	2.230	2.240	2.131	42,900
2025-05-27	2.240	2.250	2.220	2.220	2.112	74,100
2025-05-26	2.240	2.240	2.240	2.240	2.131	700
2025-05-23	2.220	2.250	2.220	2.230	2.122	16,200
2025-05-22	2.220	2.250	2.200	2.240	2.131	25,500
2025-05-21	2.290	2.290	2.220	2.240	2.131	21,300
2025-05-20	2.210	2.290	2.200	2.230	2.122	30,600
2025-05-16	2.210	2.270	2.210	2.240	2.131	8,500
2025-05-15	2.310	2.310	2.210	2.250	2.141	14,300
2025-05-14	2.320	2.320	2.210	2.270	2.160	25,000

← NewerPage 6 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.