Itafos Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.030	2.030	2.000	2.030	2.030	10,828
2026-10-21	1.980	2.040	1.980	2.040	2.040	32,768
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.