Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.340	2.340	2.290	2.290	2.179	5,400
2025-05-12	2.320	2.340	2.280	2.290	2.179	19,300
2025-05-09	2.330	2.350	2.290	2.290	2.179	62,200
2025-05-08	2.340	2.420	2.260	2.310	2.198	30,700
2025-05-07	2.300	2.300	2.240	2.300	2.188	20,400
2025-05-06	2.280	2.290	2.260	2.280	2.169	43,600
2025-05-05	2.270	2.280	2.240	2.280	2.169	45,500
2025-05-02	2.250	2.270	2.210	2.250	2.141	31,800
2025-05-01	2.220	2.220	2.220	2.220	2.112	400
2025-04-30	2.260	2.270	2.200	2.270	2.160	14,500
2025-04-29	2.260	2.280	2.230	2.260	2.150	33,500
2025-04-28	2.270	2.270	2.220	2.270	2.160	23,600
2025-04-25	2.200	2.200	2.180	2.180	2.074	200
2025-04-24	2.180	2.200	2.150	2.200	2.093	14,200
2025-04-23	2.190	2.200	2.100	2.190	2.084	37,400
2025-04-22	2.120	2.120	2.060	2.070	1.970	20,900
2025-04-21	2.160	2.160	2.050	2.050	1.950	4,000
2025-04-17	2.180	2.210	2.180	2.200	2.093	21,800
2025-04-16	2.240	2.240	2.130	2.150	2.046	1,200
2025-04-15	2.090	2.270	2.070	2.150	2.046	37,900
2025-04-14	2.050	2.070	2.050	2.070	1.970	16,600
2025-04-11	2.000	2.040	2.000	2.030	1.931	12,000
2025-04-10	2.070	2.070	1.970	1.990	1.893	20,100
2025-04-09	2.030	2.120	2.000	2.110	2.008	33,000
2025-04-08	2.140	2.180	2.140	2.180	2.027	2,800
2025-04-07	2.070	2.140	2.070	2.140	1.989	21,300
2025-04-04	2.100	2.150	2.020	2.140	1.989	47,600
2025-04-03	2.170	2.200	2.160	2.200	2.045	24,700
2025-04-02	2.220	2.260	2.180	2.200	2.045	26,300
2025-04-01	2.250	2.250	2.200	2.240	2.082	17,500
2025-03-31	2.200	2.220	2.130	2.220	2.064	55,800
2025-03-28	2.250	2.250	2.200	2.220	2.064	28,600
2025-03-27	2.250	2.260	2.210	2.240	2.082	9,700
2025-03-26	2.230	2.350	2.230	2.250	2.092	18,600
2025-03-25	2.270	2.290	2.260	2.260	2.101	33,600
2025-03-24	2.250	2.290	2.230	2.270	2.110	81,700
2025-03-21	2.350	2.350	2.200	2.290	2.129	70,300
2025-03-20	2.170	2.430	2.170	2.340	2.175	154,300
2025-03-19	2.160	2.170	2.140	2.170	2.017	23,600
2025-03-18	2.170	2.190	2.160	2.160	2.008	11,900
2025-03-17	2.160	2.190	2.120	2.120	1.971	28,600
2025-03-14	2.070	2.140	2.070	2.100	1.952	11,800
2025-03-13	2.070	2.130	2.070	2.130	1.980	33,300
2025-03-12	2.050	2.080	2.050	2.070	1.924	7,500
2025-03-11	2.070	2.100	2.060	2.060	1.915	8,000
2025-03-10	2.140	2.140	2.110	2.110	1.962	2,000
2025-03-07	2.020	2.150	2.010	2.130	1.980	25,600
2025-03-06	2.160	2.160	2.140	2.150	1.999	17,500
2025-03-05	2.150	2.180	2.100	2.150	1.999	31,900
2025-03-04	2.010	2.150	2.010	2.150	1.999	24,200
2025-03-03	2.120	2.120	2.050	2.050	1.906	29,100
2025-02-28	2.150	2.150	2.100	2.150	1.999	9,000
2025-02-27	2.150	2.200	2.140	2.160	2.008	20,700
2025-02-26	2.080	2.150	2.010	2.050	1.906	50,300
2025-02-25	2.200	2.200	2.090	2.100	1.952	4,500
2025-02-24	2.200	2.320	2.200	2.250	2.092	9,900
2025-02-21	2.350	2.350	2.210	2.230	2.073	82,400
2025-02-20	2.260	2.290	2.090	2.290	2.129	12,700
2025-02-19	2.060	2.210	2.060	2.200	2.045	57,400
2025-02-18	2.010	2.060	2.010	2.060	1.915	22,700

← NewerPage 7 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.