Canada markets open in 2 hours 2 minutes

Itafos Inc. (IFOS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3000-0.0200 (-1.52%)
At close: 12:43PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.32001.32001.30001.30001.300067,100
Apr 24, 20241.34001.34001.32001.32001.3200129,200
Apr 23, 20241.34001.35001.30001.35001.3500129,400
Apr 22, 20241.31001.32001.31001.32001.320029,700
Apr 19, 20241.34001.36001.34001.35001.350041,700
Apr 18, 20241.38001.40001.36001.40001.400043,700
Apr 17, 20241.37001.37001.36001.36001.36001,300
Apr 16, 20241.35001.35001.35001.35001.350037,800
Apr 15, 20241.36001.38001.36001.37001.370048,100
Apr 12, 20241.35001.38001.34001.34001.34005,300
Apr 11, 20241.33001.33001.33001.33001.330014,900
Apr 10, 20241.36001.36001.34001.34001.340023,500
Apr 09, 20241.39001.39001.30001.37001.3700118,200
Apr 08, 20241.45001.50001.38001.38001.380076,700
Apr 05, 20241.31001.44001.31001.42001.4200122,900
Apr 04, 20241.26001.30001.26001.30001.300014,100
Apr 03, 20241.32001.32001.30001.30001.300026,500
Apr 02, 20241.33001.33001.32001.33001.33004,800
Apr 01, 20241.34001.36001.33001.35001.3500174,400
Mar 28, 20241.33001.35001.25001.33001.3300642,300
Mar 27, 20241.27001.38001.23001.38001.3800261,700
Mar 26, 20241.27001.28001.27001.28001.28001,500
Mar 25, 20241.26001.31001.26001.31001.310013,900
Mar 22, 20241.27001.27001.26001.26001.260017,100
Mar 21, 20241.25001.39001.25001.27001.2700134,500
Mar 20, 20241.22001.24001.22001.24001.24002,000
Mar 19, 20241.16001.26001.15001.17001.170034,400
Mar 18, 20241.20001.20001.20001.20001.20002,400
Mar 15, 20241.18001.20001.15001.20001.200010,900
Mar 14, 20241.31001.31001.20001.20001.20006,100
Mar 13, 20241.18001.33001.16001.33001.33005,300
Mar 12, 20241.19001.20001.19001.19001.19002,300
Mar 11, 20241.24001.24001.21001.21001.210020,900
Mar 08, 20241.22001.23001.22001.23001.23007,300
Mar 07, 20241.21001.22001.21001.22001.22005,600
Mar 06, 20241.23001.24001.18001.22001.220021,700
Mar 05, 20241.32001.32001.23001.23001.23008,800
Mar 04, 20241.36001.36001.23001.32001.32006,900
Mar 01, 20241.20001.24001.20001.23001.230020,600
Feb 29, 20241.20001.20001.18001.18001.180020,000
Feb 28, 20241.20001.20001.20001.20001.20003,000
Feb 27, 20241.22001.23001.21001.21001.21004,100
Feb 26, 20241.29001.29001.25001.26001.26005,300
Feb 23, 20241.25001.25001.21001.25001.2500157,900
Feb 22, 20241.25001.29001.25001.29001.29003,000
Feb 21, 20241.23001.23001.23001.23001.23002,400
Feb 20, 20241.21001.22001.17001.22001.220035,600
Feb 16, 20241.29001.30001.22001.27001.27004,200
Feb 15, 20241.25001.26001.25001.26001.26001,700
Feb 14, 20241.36001.36001.21001.26001.2600800
Feb 13, 20241.34001.34001.34001.34001.3400300
Feb 12, 20241.21001.28001.18001.28001.280021,100
Feb 09, 20241.28001.28001.28001.28001.2800100
Feb 08, 20241.29001.29001.29001.29001.2900-
Feb 07, 20241.29001.29001.29001.29001.2900-
Feb 06, 20241.35001.35001.21001.29001.29001,600
Feb 05, 20241.20001.25001.20001.24001.2400400
Feb 02, 20241.25001.25001.22001.22001.220034,300
Feb 01, 20241.25001.26001.25001.25001.250013,400
Jan 31, 20241.23001.29001.23001.28001.280025,500
Jan 30, 20241.35001.35001.31001.31001.31001,500
Jan 29, 20241.35001.35001.35001.35001.3500-
Jan 26, 20241.35001.35001.35001.35001.3500200
Jan 25, 20241.35001.36001.35001.36001.36007,300
Jan 24, 20241.35001.36001.35001.36001.360057,400
Jan 23, 20241.31001.34001.31001.34001.340024,700
Jan 22, 20241.31001.32001.30001.30001.30007,600
Jan 19, 20241.33001.33001.32001.32001.32001,000
Jan 18, 20241.35001.35001.35001.35001.35005,100
Jan 17, 20241.33001.35001.33001.35001.35004,800
Jan 16, 20241.34001.34001.34001.34001.3400-
Jan 15, 20241.35001.35001.34001.34001.34002,200
Jan 12, 20241.36001.38001.35001.37001.370023,800
Jan 11, 20241.36001.37001.35001.37001.37004,800
Jan 10, 20241.40001.40001.35001.37001.370019,100
Jan 09, 20241.33001.35001.32001.35001.35005,100
Jan 08, 20241.38001.38001.38001.38001.3800600
Jan 05, 20241.42001.42001.35001.35001.35006,200
Jan 04, 20241.35001.35001.30001.34001.34007,100
Jan 03, 20241.33001.34001.33001.33001.3300600
Jan 02, 20241.43001.43001.36001.36001.36003,600
Dec 29, 20231.32001.33001.30001.31001.310032,800
Dec 28, 20231.32001.32001.30001.32001.320022,000
Dec 27, 20231.27001.30001.27001.30001.30001,200
Dec 22, 20231.27001.30001.25001.28001.280046,900
Dec 21, 20231.29001.29001.25001.27001.2700110,600
Dec 20, 20231.33001.35001.23001.31001.3100161,900
Dec 19, 20231.38001.38001.38001.38001.3800-
Dec 18, 20231.38001.38001.38001.38001.38002,400
Dec 15, 20231.33001.42001.33001.40001.400022,400
Dec 14, 20231.32001.39001.32001.39001.390028,300
Dec 13, 20231.32001.35001.32001.35001.35003,400
Dec 12, 20231.32001.32001.32001.32001.32008,300
Dec 11, 20231.30001.35001.30001.35001.35003,800
Dec 08, 20231.30001.30001.30001.30001.3000-
Dec 07, 20231.30001.32001.30001.30001.300032,200
Dec 06, 20231.32001.39001.30001.30001.300012,900
Dec 05, 20231.34001.35001.32001.32001.320021,100
Dec 04, 20231.37001.37001.37001.37001.3700200
Dec 01, 20231.39001.40001.37001.37001.370010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...