Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.970	2.010	1.970	1.970	1.970	33,207
2026-10-19	1.990	2.000	1.970	1.970	1.970	50,015
2026-10-16	2.000	2.000	1.950	1.965	1.965	56,634
2026-10-15	2.020	2.030	1.940	2.010	2.010	72,700
2026-10-14	2.120	2.130	2.000	2.010	2.010	230,200
2026-10-13	2.150	2.160	2.120	2.130	2.130	44,600
2026-10-09	2.180	2.180	2.150	2.150	2.150	3,700
2026-10-08	2.140	2.200	2.140	2.170	2.170	22,400
2026-10-07	2.160	2.170	2.160	2.160	2.160	11,700
2026-10-06	2.170	2.190	2.160	2.160	2.160	42,500
2026-10-05	2.260	2.290	2.160	2.170	2.170	78,300
2026-10-02	2.260	2.260	2.230	2.260	2.260	26,100
2026-10-01	2.230	2.270	2.230	2.250	2.250	29,200
2026-09-30	2.290	2.320	2.200	2.250	2.250	30,200
2026-09-29	2.260	2.280	2.260	2.280	2.280	1,300
2026-09-28	2.240	2.320	2.230	2.320	2.320	88,300
2026-09-25	2.290	2.400	2.240	2.400	2.400	62,200
2026-09-24	2.310	2.360	2.270	2.310	2.310	47,500
2026-09-23	2.380	2.430	2.330	2.340	2.340	20,000
2026-09-22	2.370	2.370	2.350	2.370	2.370	6,200
2026-09-21	2.390	2.390	2.370	2.370	2.370	17,100
2026-09-18	2.330	2.350	2.300	2.350	2.350	43,300
2026-09-17	2.330	2.400	2.330	2.400	2.400	57,700
2026-09-16	2.370	2.430	2.360	2.390	2.390	57,600
2026-09-15	2.400	2.400	2.360	2.370	2.370	11,200
2026-09-14	2.360	2.440	2.340	2.400	2.400	91,000
2026-09-11	2.480	2.480	2.360	2.370	2.370	35,700
2026-09-10	2.440	2.550	2.380	2.380	2.380	102,800
2026-09-09	2.520	2.580	2.440	2.490	2.490	53,400
2026-09-08	2.460	2.530	2.460	2.510	2.510	30,000
2026-09-04	2.460	2.490	2.400	2.460	2.460	22,900
2026-09-03	2.420	2.460	2.420	2.450	2.450	23,900
2026-09-02	2.380	2.430	2.380	2.430	2.430	7,700
2026-09-01	2.440	2.440	2.340	2.370	2.370	55,100
2026-08-31	2.420	2.460	2.420	2.460	2.460	32,800
2026-08-28	2.470	2.470	2.380	2.450	2.450	30,800
2026-08-27	2.470	2.470	2.420	2.440	2.440	27,400
2026-08-26	2.380	2.470	2.380	2.450	2.450	70,100
2026-08-25	2.360	2.450	2.360	2.440	2.440	26,400
2026-08-24	2.470	2.470	2.340	2.420	2.420	54,300
2026-08-21	2.380	2.440	2.230	2.440	2.440	138,400
2026-08-20	2.260	2.330	2.200	2.330	2.330	63,800
2026-08-19	2.230	2.250	2.200	2.250	2.250	28,800
2026-08-18	2.200	2.220	2.200	2.210	2.210	34,700
2026-08-17	2.210	2.230	2.200	2.210	2.210	38,000
2026-08-14	2.180	2.260	2.180	2.210	2.210	52,700
2026-08-13	2.210	2.320	2.180	2.320	2.320	54,100
2026-08-12	2.210	2.230	2.200	2.230	2.230	33,400
2026-08-11	2.220	2.230	2.200	2.200	2.200	31,300
2026-08-10	2.270	2.270	2.200	2.210	2.210	64,800
2026-08-07	2.220	2.290	2.170	2.250	2.250	137,500
2026-08-06	2.210	2.260	2.150	2.170	2.170	311,700
2026-08-05	2.210	2.290	2.210	2.230	2.230	51,100
2026-08-04	2.260	2.280	2.190	2.240	2.240	117,200
2026-07-31	2.220	2.250	2.210	2.250	2.250	23,100
2026-07-30	2.270	2.270	2.230	2.240	2.240	31,500
2026-07-29	2.210	2.310	2.210	2.260	2.260	43,100
2026-07-28	2.300	2.300	2.230	2.250	2.250	57,400
2026-07-27	2.300	2.310	2.280	2.280	2.280	24,100
2026-07-24	2.330	2.330	2.280	2.280	2.280	69,100

Page 1 of 21 · 1,259 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.