TSXV - Delayed Quote
CAD
Itafos Inc. (IFOS.V)
2.0700
+0.0400
(+1.97%)
At close: October 30 at 3:59:29 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.0900
2.0900
2.0200
2.0700
2.0700
23,200
Oct 29, 2026
2.0100
2.1000
2.0100
2.0300
2.0300
4,800
Oct 28, 2026
2.0400
2.0900
2.0400
2.0900
2.0900
7,500
Oct 27, 2026
2.0100
2.0500
2.0100
2.0400
2.0400
22,600
Oct 26, 2026
2.0100
2.0300
1.9800
2.0200
2.0200
23,200
Oct 23, 2026
2.0100
2.0300
2.0000
2.0100
2.0100
25,700
Oct 22, 2026
2.0300
2.0300
2.0000
2.0300
2.0300
10,800
Oct 21, 2026
1.9800
2.0400
1.9800
2.0400
2.0400
32,800
Oct 20, 2026
1.9700
2.0100
1.9700
1.9700
1.9700
33,200
Oct 19, 2026
1.9900
2.0000
1.9700
1.9700
1.9700
50,000
Oct 16, 2026
2.0000
2.0000
1.9500
1.9700
1.9700
56,600
Oct 15, 2026
2.0200
2.0300
1.9400
2.0100
2.0100
72,700
Oct 14, 2026
2.1200
2.1300
2.0000
2.0100
2.0100
230,200
Oct 13, 2026
2.1500
2.1600
2.1200
2.1300
2.1300
44,600
Oct 9, 2026
2.1800
2.1800
2.1500
2.1500
2.1500
3,700
Oct 8, 2026
2.1400
2.2000
2.1400
2.1700
2.1700
22,400
Oct 7, 2026
2.1600
2.1700
2.1600
2.1600
2.1600
11,700
Oct 6, 2026
2.1700
2.1900
2.1600
2.1600
2.1600
42,500
Oct 5, 2026
2.2600
2.2900
2.1600
2.1700
2.1700
78,300
Oct 2, 2026
2.2600
2.2600
2.2300
2.2600
2.2600
26,100
Oct 1, 2026
2.2300
2.2700
2.2300
2.2500
2.2500
29,200
Sep 30, 2026
2.2900
2.3200
2.2000
2.2500
2.2500
30,200
Sep 29, 2026
2.2600
2.2800
2.2600
2.2800
2.2800
1,300
Sep 28, 2026
2.2400
2.3200
2.2300
2.3200
2.3200
88,300
Sep 25, 2026
2.2900
2.4000
2.2400
2.4000
2.4000
62,200
Sep 24, 2026
2.3100
2.3600
2.2700
2.3100
2.3100
47,500
Sep 23, 2026
2.3800
2.4300
2.3300
2.3400
2.3400
20,000
Sep 22, 2026
2.3700
2.3700
2.3500
2.3700
2.3700
6,200
Sep 21, 2026
2.3900
2.3900
2.3700
2.3700
2.3700
17,100
Sep 18, 2026
2.3300
2.3500
2.3000
2.3500
2.3500
43,300
Sep 17, 2026
2.3300
2.4000
2.3300
2.4000
2.4000
57,700
Sep 16, 2026
2.3700
2.4300
2.3600
2.3900
2.3900
57,600
Sep 15, 2026
2.4000
2.4000
2.3600
2.3700
2.3700
11,200
Sep 14, 2026
2.3600
2.4400
2.3400
2.4000
2.4000
91,000
Sep 11, 2026
2.4800
2.4800
2.3600
2.3700
2.3700
35,700
Sep 10, 2026
2.4400
2.5500
2.3800
2.3800
2.3800
102,800
Sep 9, 2026
2.5200
2.5800
2.4400
2.4900
2.4900
53,400
Sep 8, 2026
2.4600
2.5300
2.4600
2.5100
2.5100
30,000
Sep 4, 2026
2.4600
2.4900
2.4000
2.4600
2.4600
22,900
Sep 3, 2026
2.4200
2.4600
2.4200
2.4500
2.4500
23,900
Sep 2, 2026
2.3800
2.4300
2.3800
2.4300
2.4300
7,700
Sep 1, 2026
2.4400
2.4400
2.3400
2.3700
2.3700
55,100
Aug 31, 2026
2.4200
2.4600
2.4200
2.4600
2.4600
32,800
Aug 28, 2026
2.4700
2.4700
2.3800
2.4500
2.4500
30,800
Aug 27, 2026
2.4700
2.4700
2.4200
2.4400
2.4400
27,400
Aug 26, 2026
2.3800
2.4700
2.3800
2.4500
2.4500
70,100
Aug 25, 2026
2.3600
2.4500
2.3600
2.4400
2.4400
26,400
Aug 24, 2026
2.4700
2.4700
2.3400
2.4200
2.4200
54,300
Aug 21, 2026
2.3800
2.4400
2.2300
2.4400
2.4400
138,400
Aug 20, 2026
2.2600
2.3300
2.2000
2.3300
2.3300
63,800
Aug 19, 2026
2.2300
2.2500
2.2000
2.2500
2.2500
28,800
Aug 18, 2026
2.2000
2.2200
2.2000
2.2100
2.2100
34,700
Aug 17, 2026
2.2100
2.2300
2.2000
2.2100
2.2100
38,000
Aug 14, 2026
2.1800
2.2600
2.1800
2.2100
2.2100
52,700
Aug 13, 2026
2.2100
2.3200
2.1800
2.3200
2.3200
54,100
Aug 12, 2026
2.2100
2.2300
2.2000
2.2300
2.2300
33,400
Aug 11, 2026
2.2200
2.2300
2.2000
2.2000
2.2000
31,300
Aug 10, 2026
2.2700
2.2700
2.2000
2.2100
2.2100
64,800
Aug 7, 2026
2.2200
2.2900
2.1700
2.2500
2.2500
137,500
Aug 6, 2026
2.2100
2.2600
2.1500
2.1700
2.1700
311,700
Aug 5, 2026
2.2100
2.2900
2.2100
2.2300
2.2300
51,100
Aug 4, 2026
2.2600
2.2800
2.1900
2.2400
2.2400
117,200
Jul 31, 2026
2.2200
2.2500
2.2100
2.2500
2.2500
23,100
Jul 30, 2026
2.2700
2.2700
2.2300
2.2400
2.2400
31,500
Jul 29, 2026
2.2100
2.3100
2.2100
2.2600
2.2600
43,100
Jul 28, 2026
2.3000
2.3000
2.2300
2.2500
2.2500
57,400
Jul 27, 2026
2.3000
2.3100
2.2800
2.2800
2.2800
24,100
Jul 24, 2026
2.3300
2.3300
2.2800
2.2800
2.2800
69,100
Jul 23, 2026
2.3700
2.3900
2.3100
2.3400
2.3400
60,500
Jul 22, 2026
2.3600
2.4000
2.3200
2.3700
2.3700
30,700
Jul 21, 2026
2.3900
2.3900
2.3400
2.3400
2.3400
118,200
Jul 20, 2026
2.3700
2.4100
2.3400
2.3500
2.3500
165,600
Jul 17, 2026
2.3500
2.4800
2.3500
2.3900
2.3900
47,900
Jul 16, 2026
2.3700
2.4800
2.3400
2.4000
2.4000
232,300
Jul 15, 2026
2.4900
2.4900
2.3400
2.3600
2.3600
57,200
Jul 14, 2026
2.3900
2.4100
2.3700
2.4000
2.4000
39,000
Jul 13, 2026
2.5000
2.5000
2.3800
2.4200
2.4200
24,000
Jul 10, 2026
2.3700
2.4200
2.3700
2.4200
2.4200
25,500
Jul 9, 2026
2.3600
2.4300
2.3600
2.3800
2.3800
35,100
Jul 8, 2026
2.4000
2.4100
2.3500
2.4000
2.4000
165,700
Jul 7, 2026
2.5100
2.5100
2.4000
2.4400
2.4400
69,600
Jul 6, 2026
2.6000
2.6000
2.4800
2.5200
2.5200
50,500
Jul 3, 2026
2.5400
2.5600
2.5100
2.5300
2.5300
14,100
Jul 2, 2026
2.5500
2.6100
2.5000
2.5100
2.5100
43,200
Jun 30, 2026
2.4700
2.6200
2.4700
2.5500
2.5500
130,500
Jun 29, 2026
2.4600
2.4700
2.3800
2.4000
2.4000
91,300
Jun 26, 2026
2.4500
2.5000
2.4400
2.4700
2.4700
38,400
Jun 25, 2026
2.4000
2.4700
2.4000
2.4600
2.4600
75,000
Jun 24, 2026
2.4700
2.4800
2.4100
2.4200
2.4200
161,600
Jun 23, 2026
2.5300
2.5300
2.4600
2.4700
2.4700
118,600
Jun 22, 2026
2.5900
2.6100
2.5200
2.5200
2.5200
109,800
Jun 19, 2026
2.6300
2.6300
2.5400
2.6000
2.6000
46,400
Jun 18, 2026
2.5900
2.6100
2.5400
2.5800
2.5800
152,000
Jun 17, 2026
2.6300
2.7000
2.5700
2.5800
2.5800
113,900
Jun 16, 2026
2.7200
2.7200
2.6100
2.6500
2.6500
76,700
Jun 15, 2026
2.6200
2.7100
2.5800
2.6700
2.6700
244,100
Jun 12, 2026
2.4500
2.7200
2.4400
2.5700
2.5700
123,800
Jun 11, 2026
2.4100
2.4500
2.4000
2.4300
2.4300
63,100
Jun 10, 2026
2.3600
2.4400
2.3600
2.4000
2.4000
63,800
Jun 9, 2026
2.4400
2.4500
2.3600
2.3800
2.3800
149,800
Jun 8, 2026
2.4800
2.4800
2.4300
2.4700
2.4700
39,900
Jun 5, 2026
2.4700
2.4700
2.3600
2.4400
2.4400
269,700
Jun 4, 2026
2.4500
2.5000
2.4200
2.4700
2.4700
204,500
Jun 3, 2026
2.5700
2.5800
2.4700
2.4800
2.4800
194,200
Jun 2, 2026
2.5700
2.6400
2.5400
2.5800
2.5800
105,800
Jun 1, 2026
2.7200
2.7200
2.5600
2.5700
2.5700
157,400
May 29, 2026
2.7700
2.7900
2.6800
2.7100
2.7100
88,400
May 28, 2026
2.7200
2.7800
2.6800
2.7400
2.7400
67,600
May 27, 2026
2.7000
2.7900
2.6900
2.7200
2.7200
247,700
May 26, 2026
2.7700
2.7700
2.6700
2.6800
2.6800
173,700
May 25, 2026
2.7000
2.7600
2.7000
2.7200
2.7200
35,600
May 22, 2026
2.6700
2.7400
2.6700
2.6700
2.6700
61,500
May 21, 2026
2.7200
2.7400
2.6500
2.6900
2.6900
100,400
May 20, 2026
2.7400
2.8000
2.7000
2.7700
2.7700
118,700
May 19, 2026
2.7500
2.7900
2.6700
2.7000
2.7000
157,200
May 15, 2026
2.6100
2.8000
2.5900
2.7300
2.7300
180,600
May 14, 2026
2.5300
2.6000
2.5300
2.5500
2.5500
114,800
May 13, 2026
2.5900
2.6200
2.5200
2.5300
2.5300
163,900
May 12, 2026
2.6900
2.6900
2.5300
2.5900
2.5900
227,700
May 11, 2026
2.8000
2.8400
2.6100
2.6700
2.6700
418,400
May 8, 2026
2.8100
2.8500
2.7400
2.8100
2.8100
188,300
May 7, 2026
2.9900
3.0000
2.7800
2.8000
2.8000
326,400
May 6, 2026
2.9600
3.0900
2.9500
2.9900
2.9900
161,800
May 5, 2026
3.0700
3.0800
2.9500
2.9500
2.9500
248,400
May 4, 2026
3.1500
3.2400
3.0600
3.1200
3.1200
147,200
May 1, 2026
3.1100
3.2600
3.1100
3.2000
3.2000
378,700
Apr 30, 2026
3.1500
3.2400
3.0000
3.1100
3.1100
990,700
Apr 29, 2026
3.5500
3.6900
3.5500
3.6300
3.6300
126,000
Apr 28, 2026
3.6100
3.7000
3.5100
3.5500
3.5500
86,000
Apr 27, 2026
3.7300
3.7900
3.5900
3.6000
3.6000
140,100
Apr 24, 2026
3.7900
3.7900
3.6500
3.7100
3.7100
116,700
Apr 23, 2026
3.7200
3.7200
3.6100
3.6300
3.6300
36,900
Apr 22, 2026
3.6100
3.7500
3.5800
3.7000
3.7000
173,400
Apr 21, 2026
3.5000
3.5700
3.4800
3.5500
3.5500
94,400
Apr 20, 2026
3.4700
3.6100
3.4400
3.5200
3.5200
117,100
Apr 17, 2026
3.6100
3.6900
3.3100
3.4600
3.4600
346,400
Apr 16, 2026
3.6400
3.7200
3.5700
3.6000
3.6000
101,000
Apr 15, 2026
3.6300
3.6600
3.5700
3.6200
3.6200
168,400
Apr 14, 2026
3.8500
3.8600
3.6500
3.6900
3.6900
122,000
Apr 13, 2026
3.8000
3.9700
3.7900
3.8100
3.8100
180,400
Apr 10, 2026
3.8100
3.8100
3.7000
3.7700
3.7700
67,800
Apr 9, 2026
3.5800
3.8700
3.5800
3.7700
3.7700
136,800
Apr 8, 2026
3.5500
3.6700
3.4700
3.6300
3.6300
159,000
Apr 7, 2026
3.7500
3.7800
3.7000
3.7300
3.7300
147,600
Apr 6, 2026
3.8200
3.8200
3.7100
3.7600
3.7600
101,300
Apr 2, 2026
3.7000
3.8700
3.6000
3.8200
3.8200
185,300
Apr 1, 2026
3.6700
3.7600
3.6000
3.7100
3.7100
212,600
Mar 31, 2026
3.8200
3.8500
3.6300
3.6700
3.6700
190,200
Mar 30, 2026
3.7400
3.8300
3.6600
3.7200
3.7200
150,900
Mar 27, 2026
3.4800
3.6800
3.4600
3.6400
3.6400
163,100
Mar 26, 2026
3.7200
3.7200
3.4000
3.4300
3.4300
291,300
Mar 25, 2026
3.7400
3.7400
3.5300
3.6200
3.6200
131,600
Mar 24, 2026
3.4800
3.7000
3.4000
3.6500
3.6500
351,700
Mar 23, 2026
3.4700
3.5500
3.3000
3.3900
3.3900
406,900
Mar 20, 2026
3.6900
3.8900
3.4600
3.4700
3.4700
1,394,600
Mar 19, 2026
4.3900
4.3900
3.6800
3.9500
3.9500
778,900
Mar 18, 2026
4.3500
4.5500
4.3000
4.4000
4.4000
708,100
Mar 17, 2026
4.2300
4.4500
4.2300
4.3600
4.3600
736,100
Mar 16, 2026
4.3700
4.6700
4.1000
4.1600
4.1600
1,202,100
Mar 13, 2026
4.1600
4.3600
4.0700
4.2700
4.2700
934,000
Mar 12, 2026
3.8700
4.1000
3.8400
4.0800
4.0800
786,300
Mar 11, 2026
3.8200
3.9000
3.6500
3.7700
3.7700
631,600
Mar 10, 2026
3.5500
3.7800
3.4100
3.7800
3.7800
628,800
Mar 9, 2026
3.5100
3.5400
3.3900
3.5100
3.5100
483,100
Mar 6, 2026
3.3000
3.5500
3.3000
3.4400
3.4400
538,400
Mar 5, 2026
3.0900
3.2900
3.0400
3.2900
3.2900
726,600
Mar 4, 2026
3.0500
3.0900
3.0500
3.0700
3.0700
111,700
Mar 3, 2026
3.0400
3.0500
3.0000
3.0400
3.0400
138,200
Mar 2, 2026
3.1500
3.1500
3.0000
3.0700
3.0700
168,000
Feb 27, 2026
3.1000
3.1000
3.0100
3.0800
3.0800
99,100
Feb 26, 2026
3.0600
3.1000
3.0000
3.0900
3.0900
224,100
Feb 25, 2026
3.1800
3.1800
3.0100
3.1100
3.1100
174,300
Feb 24, 2026
3.1800
3.2200
3.1600
3.1800
3.1800
75,100
Feb 23, 2026
3.2500
3.2500
3.1800
3.2000
3.2000
68,800
Feb 20, 2026
3.1800
3.2300
3.1700
3.2100
3.2100
40,200
Feb 19, 2026
3.2500
3.2500
3.1100
3.1200
3.1200
73,600
Feb 18, 2026
3.2000
3.2500
3.1600
3.2200
3.2200
87,900
Feb 17, 2026
3.2000
3.2000
3.1300
3.1600
3.1600
95,300
Feb 13, 2026
3.1500
3.2000
3.1300
3.1800
3.1800
90,200
Feb 12, 2026
3.3900
3.3900
3.1300
3.1500
3.1500
118,700
Feb 11, 2026
3.1300
3.1800
3.1100
3.1700
3.1700
111,300
Feb 10, 2026
3.1000
3.1400
3.0800
3.1000
3.1000
93,200
Feb 9, 2026
3.0200
3.1400
3.0200
3.1000
3.1000
178,500
Feb 6, 2026
2.9400
3.0100
2.9400
2.9800
2.9800
59,700
Feb 5, 2026
3.0000
3.0000
2.9400
2.9400
2.9400
35,300
Feb 4, 2026
2.9600
3.0300
2.9300
2.9900
2.9900
61,200
Feb 3, 2026
2.9300
2.9800
2.9200
2.9600
2.9600
98,900
Feb 2, 2026
2.8600
2.9800
2.8500
2.9000
2.9000
85,800
Jan 30, 2026
2.9100
2.9500
2.8400
2.8600
2.8600
204,800
Jan 29, 2026
3.0300
3.0300
2.9000
2.9100
2.9100
184,200
Jan 28, 2026
3.1300
3.1300
2.9700
3.0000
3.0000
238,400
Jan 27, 2026
3.0900
3.1100
3.0600
3.0900
3.0900
62,200
Jan 26, 2026
3.1200
3.1800
3.0600
3.0900
3.0900
105,200
Jan 23, 2026
3.0700
3.1200
3.0500
3.1000
3.1000
111,100
Jan 22, 2026
3.0300
3.0500
3.0200
3.0300
3.0300
23,400
Jan 21, 2026
3.0800
3.1200
3.0000
3.0200
3.0200
169,500
Jan 20, 2026
3.1000
3.1500
3.0600
3.0800
3.0800
129,800
Jan 19, 2026
3.1500
3.1500
3.0700
3.0900
3.0900
100,300
Jan 16, 2026
3.2500
3.2500
3.1100
3.1400
3.1400
146,300
Jan 15, 2026
3.2900
3.2900
3.1500
3.2000
3.2000
178,200
Jan 14, 2026
3.1100
3.3000
3.0800
3.2500
3.2500
92,300
Jan 13, 2026
3.1200
3.1400
3.0400
3.0600
3.0600
59,000
Jan 12, 2026
3.1800
3.1800
3.1000
3.1200
3.1200
118,700
Jan 9, 2026
3.1000
3.1400
3.1000
3.1200
3.1200
68,700
Jan 8, 2026
3.1400
3.1600
3.0600
3.0600
3.0600
122,000
Jan 7, 2026
3.0500
3.1500
3.0500
3.1100
3.1100
92,600
Jan 6, 2026
3.0300
3.1400
3.0100
3.0500
3.0500
140,600
Jan 5, 2026
2.9900
3.0500
2.9600
3.0000
3.0000
53,000
Jan 2, 2026
2.9200
3.0300
2.8900
3.0000
3.0000
131,400
Dec 31, 2025
2.9400
2.9700
2.8800
2.9300
2.9300
25,300
Dec 30, 2025
2.9900
2.9900
2.9300
2.9500
2.9500
111,000
Dec 29, 2025
2.9800
2.9800
2.8500
2.9500
2.9500
187,100
Dec 24, 2025
2.9300
2.9800
2.9200
2.9800
2.9800
29,900
Dec 23, 2025
2.9300
2.9500
2.9100
2.9200
2.9200
35,800
Dec 22, 2025
2.9300
2.9500
2.9200
2.9300
2.9300
43,200
Dec 19, 2025
2.9000
2.9300
2.8900
2.9200
2.9200
30,200
Dec 18, 2025
2.8500
2.9400
2.8500
2.8900
2.8900
16,200
Dec 17, 2025
2.8900
2.8900
2.8300
2.8500
2.8500
58,200
Dec 16, 2025
2.9800
2.9800
2.8800
2.9000
2.9000
39,400
Dec 15, 2025
2.8900
3.0000
2.8900
2.9800
2.9800
97,000
Dec 12, 2025
2.9300
2.9700
2.9000
2.9300
2.9300
56,300
Dec 11, 2025
2.8900
2.9500
2.8900
2.9300
2.9300
35,400
Dec 10, 2025
2.9400
2.9400
2.7800
2.9200
2.9200
77,100
Dec 9, 2025
2.8500
2.9300
2.8500
2.9000
2.9000
65,900
Dec 8, 2025
2.9600
2.9900
2.7800
2.8400
2.8400
279,700
Dec 5, 2025
2.9500
3.0500
2.9500
2.9600
2.9600
95,500
Dec 4, 2025
2.9400
3.0700
2.9400
2.9500
2.9500
186,500
Dec 3, 2025
2.9500
2.9700
2.9300
2.9300
2.9300
27,500
Dec 2, 2025
2.9800
3.0000
2.9400
2.9400
2.9400
45,400
Dec 1, 2025
2.9600
3.0100
2.9300
2.9800
2.9800
44,800
Nov 28, 2025
2.9800
2.9900
2.9300
2.9300
2.9300
69,600
Nov 27, 2025
2.9700
2.9700
2.9300
2.9300
2.9300
9,800
Nov 26, 2025
2.9500
3.0400
2.9200
2.9700
2.9700
126,000
Nov 25, 2025
3.0900
3.1000
2.9700
2.9800
2.9800
40,600
Nov 24, 2025
3.0600
3.0800
3.0400
3.0600
3.0600
56,900
Nov 21, 2025
3.1300
3.1300
3.0100
3.0500
3.0500
31,500
Nov 20, 2025
3.1600
3.2400
3.0800
3.0900
3.0900
35,200
Nov 19, 2025
3.3400
3.3400
3.1600
3.1800
3.1800
92,600
Nov 18, 2025
3.3100
3.3600
3.1600
3.2800
3.2800
35,400
Nov 17, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
3.4000
3.4400
3.2900
3.3700
3.3700
87,300
Nov 14, 2025
3.4000
3.5100
3.4000
3.5000
3.3300
119,800
Nov 13, 2025
3.5600
3.6000
3.4300
3.4400
3.2729
139,700
Nov 12, 2025
3.5800
3.5800
3.5400
3.5500
3.3776
27,600
Nov 11, 2025
3.5500
3.5600
3.5100
3.5300
3.3585
11,900
Nov 10, 2025
3.5300
3.5700
3.5200
3.5500
3.3776
46,500
Nov 7, 2025
3.6300
3.6300
3.4500
3.5100
3.3395
100,200
Nov 6, 2025
3.5300
3.6400
3.5300
3.5700
3.3966
273,000
Nov 5, 2025
3.4400
3.4800
3.3800
3.4000
3.2349
65,700
Nov 4, 2025
3.4800
3.4800
3.2700
3.3400
3.1778
97,100
Nov 3, 2025
3.4000
3.5000
3.3400
3.4600
3.2919
94,900
Oct 31, 2025
3.3900
3.4800
3.3200
3.4800
3.3110
126,500
Oct 30, 2025
3.4900
3.5200
3.2900
3.3200
3.1587
266,100
