Itafos Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	3.070	3.250	3.040	3.230	3.003	114,800
2022-04-05	3.190	3.250	3.060	3.140	2.919	377,300
2022-04-04	3.100	3.300	3.060	3.160	2.938	358,300
2022-04-01	3.070	3.070	2.970	3.030	2.817	99,600
2022-03-31	3.170	3.170	2.940	2.990	2.780	211,000
2022-03-30	2.990	3.220	2.960	3.050	2.835	308,200
2022-03-29	2.830	3.000	2.830	2.940	2.733	196,900
2022-03-28	2.960	2.980	2.750	2.840	2.640	193,700
2022-03-25	2.850	3.250	2.810	2.890	2.687	400,700
2022-03-24	2.730	2.910	2.650	2.710	2.519	225,300
2022-03-23	2.880	3.000	2.620	2.740	2.547	203,300
2022-03-22	2.770	2.820	2.620	2.780	2.584	150,900
2022-03-21	2.280	2.690	2.220	2.680	2.491	229,800
2022-03-18	2.280	2.380	2.200	2.270	2.110	95,000
2022-03-17	2.140	2.300	2.120	2.210	2.054	51,100
2022-03-16	2.200	2.200	2.040	2.050	1.906	49,000
2022-03-15	2.150	2.280	2.120	2.160	2.008	104,200
2022-03-14	2.390	2.390	2.020	2.090	1.943	95,300
2022-03-11	2.260	2.390	2.170	2.330	2.166	114,700
2022-03-10	2.000	2.310	2.000	2.170	2.017	169,100
2022-03-09	2.000	2.060	1.880	1.990	1.850	43,300
2022-03-08	2.190	2.280	1.910	1.990	1.850	199,500
2022-03-07	2.500	2.560	2.100	2.140	1.989	205,500
2022-03-04	2.050	2.430	2.040	2.320	2.157	369,300
2022-03-03	1.830	2.060	1.830	1.980	1.841	1,757,900
2022-03-02	1.770	1.830	1.770	1.780	1.655	91,700
2022-03-01	1.790	1.920	1.730	1.760	1.636	116,700
2022-02-28	1.700	1.770	1.610	1.760	1.636	597,300
2022-02-25	1.550	1.640	1.540	1.640	1.525	156,000
2022-02-24	1.590	1.600	1.500	1.540	1.432	587,600
2022-02-23	1.500	1.550	1.460	1.500	1.394	295,100
2022-02-22	1.470	1.480	1.460	1.480	1.376	19,200
2022-02-18	1.470	1.470	1.470	1.470	1.367	200
2022-02-17	1.480	1.600	1.450	1.460	1.357	32,600
2022-02-16	1.450	1.500	1.450	1.480	1.376	179,700
2022-02-15	1.500	1.500	1.500	1.500	1.394	5,800
2022-02-14	1.500	1.500	1.500	1.500	1.394	500
2022-02-11	1.450	1.450	1.440	1.450	1.348	29,600
2022-02-10	1.490	1.500	1.490	1.490	1.385	63,700
2022-02-09	1.470	1.490	1.470	1.490	1.385	4,900
2022-02-08	1.490	1.490	1.450	1.450	1.348	21,100
2022-02-07	1.410	1.500	1.410	1.500	1.394	22,400
2022-02-04	1.500	1.500	1.400	1.410	1.311	6,800
2022-02-03	1.500	1.500	1.440	1.500	1.394	167,800
2022-02-02	1.250	1.510	1.250	1.510	1.404	38,400
2022-02-01	1.150	1.250	1.150	1.250	1.162	36,400
2022-01-31	1.160	1.200	1.100	1.200	1.116	68,000
2022-01-28	1.230	1.230	1.200	1.200	1.116	12,600
2022-01-27	1.350	1.350	1.150	1.180	1.097	21,200
2022-01-26	1.320	1.320	1.320	1.320	1.227	200
2022-01-25	1.300	1.300	1.300	1.300	1.209	4,400
2022-01-24	1.340	1.350	1.220	1.290	1.199	57,500
2022-01-21	1.400	1.400	1.330	1.330	1.236	16,100
2022-01-20	1.480	1.480	1.480	1.480	1.376	0
2022-01-19	1.480	1.480	1.320	1.480	1.376	29,800
2022-01-18	1.460	1.480	1.460	1.480	1.376	19,900
2022-01-17	1.490	1.490	1.410	1.480	1.376	8,800
2022-01-14	1.450	1.460	1.450	1.450	1.348	20,500
2022-01-13	1.490	1.490	1.360	1.480	1.376	19,900
2022-01-12	1.510	1.510	1.480	1.480	1.376	9,500

← NewerPage 20 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.