Itafos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.750 | 1.750 | 1.700 | 1.710 | 1.590 | 16,100 |
| 2024-11-19 | 1.700 | 1.750 | 1.700 | 1.740 | 1.618 | 13,000 |
| 2024-11-18 | 1.750 | 1.760 | 1.700 | 1.740 | 1.618 | 21,300 |
| 2024-11-15 | 1.730 | 1.770 | 1.730 | 1.770 | 1.645 | 48,100 |
| 2024-11-14 | 1.820 | 1.820 | 1.730 | 1.760 | 1.636 | 72,900 |
| 2024-11-13 | 1.770 | 1.800 | 1.770 | 1.800 | 1.673 | 9,100 |
| 2024-11-12 | 1.810 | 1.810 | 1.780 | 1.800 | 1.673 | 44,300 |
| 2024-11-11 | 1.790 | 1.830 | 1.790 | 1.790 | 1.664 | 4,600 |
| 2024-11-08 | 1.770 | 1.780 | 1.760 | 1.770 | 1.645 | 44,400 |
| 2024-11-07 | 1.780 | 1.780 | 1.750 | 1.770 | 1.645 | 58,700 |
| 2024-11-06 | 1.640 | 1.710 | 1.640 | 1.700 | 1.580 | 28,400 |
| 2024-11-05 | 1.660 | 1.700 | 1.660 | 1.680 | 1.562 | 3,900 |
| 2024-11-04 | 1.770 | 1.770 | 1.630 | 1.640 | 1.525 | 10,700 |
| 2024-11-01 | 1.620 | 1.700 | 1.590 | 1.700 | 1.580 | 43,000 |
| 2024-10-31 | 1.720 | 1.720 | 1.630 | 1.630 | 1.515 | 15,500 |
| 2024-10-30 | 1.830 | 1.830 | 1.630 | 1.700 | 1.580 | 53,100 |
| 2024-10-29 | 1.630 | 1.630 | 1.620 | 1.620 | 1.506 | 3,900 |
| 2024-10-28 | 1.570 | 1.630 | 1.570 | 1.610 | 1.497 | 65,000 |
| 2024-10-25 | 1.650 | 1.650 | 1.590 | 1.630 | 1.515 | 113,300 |
| 2024-10-24 | 1.660 | 1.660 | 1.650 | 1.650 | 1.534 | 14,600 |
| 2024-10-23 | 1.650 | 1.690 | 1.650 | 1.690 | 1.571 | 4,400 |
| 2024-10-22 | 1.630 | 1.700 | 1.620 | 1.650 | 1.534 | 3,800 |
| 2024-10-21 | 1.610 | 1.670 | 1.610 | 1.670 | 1.552 | 9,200 |
| 2024-10-18 | 1.750 | 1.750 | 1.650 | 1.650 | 1.534 | 62,000 |
| 2024-10-17 | 1.740 | 1.760 | 1.720 | 1.760 | 1.636 | 15,100 |
| 2024-10-16 | 1.730 | 1.730 | 1.720 | 1.720 | 1.599 | 5,000 |
| 2024-10-15 | 1.750 | 1.750 | 1.740 | 1.740 | 1.618 | 28,200 |
| 2024-10-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.627 | 6,400 |
| 2024-10-10 | 1.660 | 1.730 | 1.660 | 1.700 | 1.580 | 47,200 |
| 2024-10-09 | 1.600 | 1.800 | 1.600 | 1.750 | 1.627 | 126,800 |
| 2024-10-08 | 1.580 | 1.610 | 1.580 | 1.600 | 1.487 | 6,000 |
| 2024-10-07 | 1.570 | 1.580 | 1.560 | 1.580 | 1.469 | 11,100 |
| 2024-10-04 | 1.560 | 1.570 | 1.530 | 1.560 | 1.450 | 14,300 |
| 2024-10-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.478 | 1,300 |
| 2024-10-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.469 | 0 |
| 2024-10-01 | 1.550 | 1.590 | 1.540 | 1.580 | 1.469 | 5,000 |
| 2024-09-30 | 1.530 | 1.580 | 1.530 | 1.580 | 1.469 | 44,200 |
| 2024-09-27 | 1.520 | 1.540 | 1.520 | 1.540 | 1.432 | 1,200 |
| 2024-09-26 | 1.550 | 1.550 | 1.480 | 1.530 | 1.422 | 69,800 |
| 2024-09-25 | 1.550 | 1.550 | 1.500 | 1.550 | 1.441 | 15,600 |
| 2024-09-24 | 1.550 | 1.550 | 1.540 | 1.550 | 1.441 | 3,300 |
| 2024-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.422 | 0 |
| 2024-09-20 | 1.550 | 1.550 | 1.500 | 1.530 | 1.422 | 10,000 |
| 2024-09-19 | 1.500 | 1.540 | 1.500 | 1.540 | 1.432 | 38,200 |
| 2024-09-18 | 1.480 | 1.600 | 1.480 | 1.600 | 1.487 | 15,100 |
| 2024-09-17 | 1.560 | 1.570 | 1.530 | 1.560 | 1.450 | 12,800 |
| 2024-09-16 | 1.540 | 1.590 | 1.530 | 1.530 | 1.422 | 6,300 |
| 2024-09-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.441 | 1,200 |
| 2024-09-12 | 1.560 | 1.560 | 1.510 | 1.510 | 1.404 | 7,300 |
| 2024-09-11 | 1.530 | 1.540 | 1.500 | 1.530 | 1.422 | 19,300 |
| 2024-09-10 | 1.610 | 1.610 | 1.500 | 1.530 | 1.422 | 64,200 |
| 2024-09-09 | 1.690 | 1.760 | 1.610 | 1.670 | 1.552 | 202,800 |
| 2024-09-06 | 1.600 | 1.610 | 1.600 | 1.600 | 1.487 | 17,400 |
| 2024-09-05 | 1.560 | 1.590 | 1.560 | 1.590 | 1.478 | 2,800 |
| 2024-09-04 | 1.570 | 1.570 | 1.560 | 1.560 | 1.450 | 2,300 |
| 2024-09-03 | 1.580 | 1.600 | 1.570 | 1.600 | 1.487 | 18,300 |
| 2024-08-30 | 1.580 | 1.600 | 1.580 | 1.580 | 1.469 | 11,800 |
| 2024-08-29 | 1.600 | 1.610 | 1.600 | 1.600 | 1.487 | 22,800 |
| 2024-08-28 | 1.590 | 1.600 | 1.570 | 1.600 | 1.487 | 3,700 |
| 2024-08-27 | 1.530 | 1.590 | 1.530 | 1.550 | 1.441 | 41,800 |
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.