Itafos Corp historical data

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

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
2021-10-21	1.280	1.350	1.270	1.300	1.209	7,000
2021-10-20	1.280	1.280	1.280	1.280	1.190	300
2021-10-19	1.310	1.330	1.260	1.260	1.171	10,200
2021-10-18	1.330	1.330	1.320	1.330	1.236	20,600
2021-10-15	1.300	1.320	1.300	1.320	1.227	2,500

← NewerPage 21 of 22 · 1,261 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.