Itafos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.630 | 3.630 | 3.450 | 3.510 | 3.340 | 100,200 |
| 2025-11-06 | 3.530 | 3.640 | 3.530 | 3.570 | 3.397 | 273,000 |
| 2025-11-05 | 3.440 | 3.480 | 3.380 | 3.400 | 3.235 | 65,700 |
| 2025-11-04 | 3.480 | 3.480 | 3.270 | 3.340 | 3.178 | 97,100 |
| 2025-11-03 | 3.400 | 3.500 | 3.340 | 3.460 | 3.292 | 94,900 |
| 2025-10-31 | 3.390 | 3.480 | 3.320 | 3.480 | 3.311 | 126,500 |
| 2025-10-30 | 3.490 | 3.520 | 3.290 | 3.320 | 3.159 | 266,100 |
| 2025-10-29 | 3.400 | 3.500 | 3.400 | 3.450 | 3.282 | 328,400 |
| 2025-10-28 | 3.290 | 3.430 | 3.240 | 3.400 | 3.235 | 290,900 |
| 2025-10-27 | 3.250 | 3.340 | 3.250 | 3.290 | 3.130 | 197,700 |
| 2025-10-24 | 3.060 | 3.270 | 3.040 | 3.270 | 3.111 | 177,000 |
| 2025-10-23 | 3.000 | 3.100 | 3.000 | 3.080 | 2.930 | 57,400 |
← NewerPage 5 of 5 · 252 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.