Itafos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.404 | 500 |
| 2022-01-10 | 1.530 | 1.530 | 1.500 | 1.500 | 1.394 | 4,200 |
| 2022-01-07 | 1.460 | 1.530 | 1.460 | 1.480 | 1.376 | 2,600 |
| 2022-01-06 | 1.490 | 1.490 | 1.440 | 1.460 | 1.357 | 26,400 |
| 2022-01-05 | 1.600 | 1.600 | 1.490 | 1.490 | 1.385 | 42,400 |
| 2022-01-04 | 1.550 | 1.610 | 1.500 | 1.550 | 1.441 | 41,300 |
| 2021-12-31 | 1.510 | 1.540 | 1.490 | 1.490 | 1.385 | 51,900 |
| 2021-12-30 | 1.590 | 1.590 | 1.490 | 1.490 | 1.385 | 10,700 |
| 2021-12-29 | 1.520 | 1.540 | 1.480 | 1.500 | 1.394 | 53,400 |
| 2021-12-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | 0 |
| 2021-12-23 | 1.550 | 1.550 | 1.500 | 1.500 | 1.394 | 37,200 |
| 2021-12-22 | 1.550 | 1.610 | 1.470 | 1.500 | 1.394 | 113,600 |
| 2021-12-21 | 1.540 | 1.550 | 1.500 | 1.500 | 1.394 | 4,900 |
| 2021-12-20 | 1.540 | 1.540 | 1.500 | 1.520 | 1.413 | 15,300 |
| 2021-12-17 | 1.610 | 1.610 | 1.540 | 1.540 | 1.432 | 18,000 |
| 2021-12-16 | 1.450 | 1.470 | 1.450 | 1.470 | 1.367 | 3,500 |
| 2021-12-15 | 1.500 | 1.500 | 1.410 | 1.410 | 1.311 | 4,500 |
| 2021-12-14 | 1.540 | 1.540 | 1.450 | 1.480 | 1.376 | 198,300 |
| 2021-12-13 | 1.550 | 1.610 | 1.470 | 1.470 | 1.367 | 105,400 |
| 2021-12-10 | 1.420 | 1.550 | 1.400 | 1.500 | 1.394 | 37,200 |
| 2021-12-09 | 1.380 | 1.420 | 1.380 | 1.420 | 1.320 | 1,700 |
| 2021-12-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.283 | 400 |
| 2021-12-07 | 1.420 | 1.420 | 1.400 | 1.400 | 1.301 | 99,300 |
| 2021-12-06 | 1.430 | 1.430 | 1.400 | 1.400 | 1.301 | 23,300 |
| 2021-12-03 | 1.500 | 1.500 | 1.420 | 1.420 | 1.320 | 325,300 |
| 2021-12-02 | 1.500 | 1.500 | 1.400 | 1.400 | 1.301 | 1,020,000 |
| 2021-12-01 | 1.490 | 1.530 | 1.410 | 1.430 | 1.329 | 404,900 |
| 2021-11-30 | 1.450 | 1.520 | 1.400 | 1.450 | 1.348 | 69,500 |
| 2021-11-29 | 1.530 | 1.530 | 1.400 | 1.410 | 1.311 | 34,400 |
| 2021-11-26 | 1.600 | 1.600 | 1.360 | 1.400 | 1.301 | 147,600 |
| 2021-11-25 | 1.470 | 1.600 | 1.350 | 1.390 | 1.292 | 362,400 |
| 2021-11-24 | 1.350 | 1.470 | 1.350 | 1.350 | 1.255 | 15,700 |
| 2021-11-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 200 |
| 2021-11-22 | 1.580 | 1.580 | 1.350 | 1.350 | 1.255 | 23,900 |
| 2021-11-19 | 1.350 | 1.440 | 1.350 | 1.420 | 1.320 | 5,300 |
| 2021-11-18 | 1.350 | 1.350 | 1.340 | 1.350 | 1.255 | 8,900 |
| 2021-11-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.255 | 42,000 |
| 2021-11-16 | 1.350 | 1.440 | 1.350 | 1.440 | 1.339 | 7,000 |
| 2021-11-15 | 1.400 | 1.400 | 1.350 | 1.350 | 1.255 | 21,900 |
| 2021-11-12 | 1.210 | 1.350 | 1.210 | 1.340 | 1.246 | 22,200 |
| 2021-11-11 | 1.200 | 1.200 | 1.180 | 1.200 | 1.116 | 5,000 |
| 2021-11-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.116 | 0 |
| 2021-11-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.116 | 5,000 |
| 2021-11-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.171 | 300 |
| 2021-11-05 | 1.200 | 1.200 | 1.140 | 1.200 | 1.116 | 15,800 |
| 2021-11-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.060 | 0 |
| 2021-11-03 | 1.190 | 1.220 | 1.140 | 1.140 | 1.060 | 6,600 |
| 2021-11-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.134 | 1,000 |
| 2021-11-01 | 1.190 | 1.200 | 1.140 | 1.200 | 1.116 | 21,100 |
| 2021-10-29 | 1.170 | 1.290 | 1.170 | 1.170 | 1.088 | 4,900 |
| 2021-10-28 | 1.250 | 1.250 | 1.200 | 1.200 | 1.116 | 32,600 |
| 2021-10-27 | 1.220 | 1.320 | 1.220 | 1.220 | 1.134 | 15,100 |
| 2021-10-26 | 1.250 | 1.250 | 1.210 | 1.220 | 1.134 | 11,000 |
| 2021-10-25 | 1.260 | 1.260 | 1.250 | 1.250 | 1.162 | 4,900 |
| 2021-10-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.190 | 600 |
← NewerPage 21 of 21 · 1,255 trading days
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.