Itafos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.020 | 2.050 | 2.010 | 2.030 | 1.887 | 44,400 |
| 2025-02-13 | 1.980 | 2.030 | 1.980 | 2.000 | 1.859 | 12,900 |
| 2025-02-12 | 1.990 | 2.050 | 1.970 | 1.970 | 1.831 | 17,900 |
| 2025-02-11 | 2.040 | 2.040 | 1.960 | 1.990 | 1.850 | 63,100 |
| 2025-02-10 | 2.000 | 2.010 | 1.930 | 1.940 | 1.803 | 10,000 |
| 2025-02-07 | 1.950 | 2.030 | 1.950 | 2.030 | 1.887 | 15,700 |
| 2025-02-06 | 1.900 | 1.970 | 1.900 | 1.950 | 1.813 | 31,000 |
| 2025-02-05 | 1.970 | 2.000 | 1.950 | 1.950 | 1.813 | 41,900 |
| 2025-02-04 | 1.950 | 1.950 | 1.930 | 1.950 | 1.813 | 4,700 |
| 2025-02-03 | 1.920 | 1.980 | 1.920 | 1.920 | 1.785 | 23,800 |
| 2025-01-31 | 1.900 | 1.930 | 1.900 | 1.930 | 1.794 | 4,400 |
| 2025-01-30 | 1.860 | 1.880 | 1.860 | 1.870 | 1.738 | 7,600 |
| 2025-01-29 | 1.890 | 1.900 | 1.860 | 1.890 | 1.757 | 4,600 |
| 2025-01-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.766 | 2,500 |
| 2025-01-27 | 1.930 | 1.950 | 1.910 | 1.930 | 1.794 | 10,500 |
| 2025-01-24 | 1.960 | 1.980 | 1.960 | 1.970 | 1.831 | 8,000 |
| 2025-01-23 | 1.950 | 1.960 | 1.950 | 1.960 | 1.822 | 7,600 |
| 2025-01-22 | 1.970 | 1.980 | 1.960 | 1.970 | 1.831 | 26,900 |
| 2025-01-21 | 1.880 | 1.970 | 1.880 | 1.940 | 1.803 | 9,700 |
| 2025-01-20 | 1.880 | 1.970 | 1.880 | 1.950 | 1.813 | 29,900 |
| 2025-01-17 | 1.950 | 1.960 | 1.950 | 1.960 | 1.822 | 8,400 |
| 2025-01-16 | 1.980 | 1.980 | 1.950 | 1.970 | 1.831 | 19,200 |
| 2025-01-15 | 1.970 | 1.980 | 1.860 | 1.920 | 1.785 | 14,100 |
| 2025-01-14 | 1.900 | 1.910 | 1.860 | 1.910 | 1.776 | 9,400 |
| 2025-01-13 | 1.870 | 1.960 | 1.870 | 1.930 | 1.794 | 27,300 |
| 2025-01-10 | 1.810 | 1.910 | 1.810 | 1.860 | 1.729 | 34,800 |
| 2025-01-09 | 1.790 | 1.830 | 1.780 | 1.800 | 1.673 | 37,700 |
| 2025-01-08 | 1.920 | 1.920 | 1.780 | 1.810 | 1.683 | 6,400 |
| 2025-01-07 | 1.820 | 1.880 | 1.800 | 1.880 | 1.748 | 19,500 |
| 2025-01-06 | 1.800 | 1.830 | 1.800 | 1.810 | 1.683 | 47,700 |
| 2025-01-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.673 | 1,600 |
| 2025-01-02 | 1.800 | 1.810 | 1.790 | 1.800 | 1.673 | 12,300 |
| 2024-12-31 | 1.780 | 1.790 | 1.770 | 1.780 | 1.655 | 8,700 |
| 2024-12-30 | 1.840 | 1.840 | 1.780 | 1.800 | 1.673 | 14,600 |
| 2024-12-27 | 1.770 | 1.820 | 1.750 | 1.820 | 1.692 | 20,500 |
| 2024-12-24 | 1.760 | 1.770 | 1.760 | 1.770 | 1.645 | 2,400 |
| 2024-12-23 | 1.730 | 1.770 | 1.730 | 1.770 | 1.645 | 7,600 |
| 2024-12-20 | 1.720 | 1.730 | 1.720 | 1.720 | 1.599 | 8,000 |
| 2024-12-19 | 1.730 | 1.730 | 1.710 | 1.710 | 1.590 | 25,900 |
| 2024-12-18 | 1.720 | 1.740 | 1.720 | 1.730 | 1.608 | 70,300 |
| 2024-12-17 | 1.710 | 1.720 | 1.710 | 1.720 | 1.599 | 16,100 |
| 2024-12-16 | 1.760 | 1.760 | 1.730 | 1.730 | 1.608 | 29,900 |
| 2024-12-13 | 1.720 | 1.740 | 1.720 | 1.730 | 1.608 | 27,900 |
| 2024-12-12 | 1.760 | 1.760 | 1.710 | 1.710 | 1.590 | 1,500 |
| 2024-12-11 | 1.710 | 1.750 | 1.710 | 1.750 | 1.627 | 4,000 |
| 2024-12-10 | 1.730 | 1.770 | 1.720 | 1.770 | 1.645 | 9,900 |
| 2024-12-09 | 1.730 | 1.750 | 1.710 | 1.740 | 1.618 | 18,700 |
| 2024-12-06 | 1.730 | 1.750 | 1.730 | 1.750 | 1.627 | 1,900 |
| 2024-12-05 | 1.710 | 1.750 | 1.710 | 1.730 | 1.608 | 23,700 |
| 2024-12-04 | 1.720 | 1.740 | 1.710 | 1.730 | 1.608 | 34,200 |
| 2024-12-03 | 1.720 | 1.730 | 1.720 | 1.730 | 1.608 | 2,800 |
| 2024-12-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.599 | 1,800 |
| 2024-11-29 | 1.710 | 1.720 | 1.700 | 1.720 | 1.599 | 16,300 |
| 2024-11-28 | 1.730 | 1.740 | 1.700 | 1.700 | 1.580 | 37,600 |
| 2024-11-27 | 1.680 | 1.710 | 1.620 | 1.690 | 1.571 | 198,900 |
| 2024-11-26 | 1.740 | 1.750 | 1.640 | 1.640 | 1.525 | 85,800 |
| 2024-11-25 | 1.670 | 1.810 | 1.670 | 1.730 | 1.608 | 43,600 |
| 2024-11-22 | 1.660 | 1.770 | 1.660 | 1.760 | 1.636 | 18,800 |
| 2024-11-21 | 1.690 | 1.690 | 1.670 | 1.690 | 1.571 | 1,400 |
| 2024-11-20 | 1.750 | 1.750 | 1.700 | 1.710 | 1.590 | 16,100 |
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.