Itafos Inc IFOS
TSXV · Canada · Process Industries
CAD 2.250.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.25 | 0.00% | CAD 2.23 | CAD 2.27 | CAD 2.23 | 29.20K |
| 2026-09-30 | CAD 2.25 | -1.32% | CAD 2.29 | CAD 2.32 | CAD 2.20 | 30.20K |
| 2026-09-29 | CAD 2.28 | -1.72% | CAD 2.26 | CAD 2.28 | CAD 2.26 | 1.30K |
| 2026-09-28 | CAD 2.32 | -3.33% | CAD 2.24 | CAD 2.32 | CAD 2.23 | 88.30K |
| 2026-09-25 | CAD 2.40 | +3.90% | CAD 2.29 | CAD 2.40 | CAD 2.24 | 62.20K |
| 2026-09-24 | CAD 2.31 | -1.28% | CAD 2.31 | CAD 2.36 | CAD 2.27 | 47.50K |
| 2026-09-23 | CAD 2.34 | -1.27% | CAD 2.38 | CAD 2.43 | CAD 2.33 | 20.00K |
| 2026-09-22 | CAD 2.37 | 0.00% | CAD 2.37 | CAD 2.37 | CAD 2.35 | 6.20K |
| 2026-09-21 | CAD 2.37 | +0.85% | CAD 2.39 | CAD 2.39 | CAD 2.37 | 17.10K |
| 2026-09-18 | CAD 2.35 | -2.08% | CAD 2.33 | CAD 2.35 | CAD 2.30 | 43.30K |
| 2026-09-17 | CAD 2.40 | +0.42% | CAD 2.33 | CAD 2.40 | CAD 2.33 | 57.70K |
| 2026-09-16 | CAD 2.39 | +0.84% | CAD 2.37 | CAD 2.43 | CAD 2.36 | 57.60K |
| 2026-09-15 | CAD 2.37 | -1.25% | CAD 2.40 | CAD 2.40 | CAD 2.36 | 11.20K |
| 2026-09-14 | CAD 2.40 | +1.27% | CAD 2.36 | CAD 2.44 | CAD 2.34 | 91.00K |
| 2026-09-11 | CAD 2.37 | -0.42% | CAD 2.48 | CAD 2.48 | CAD 2.36 | 35.70K |
| 2026-09-10 | CAD 2.38 | -4.42% | CAD 2.44 | CAD 2.55 | CAD 2.38 | 102.80K |
| 2026-09-09 | CAD 2.49 | -0.80% | CAD 2.52 | CAD 2.58 | CAD 2.44 | 53.40K |
| 2026-09-08 | CAD 2.51 | +2.03% | CAD 2.46 | CAD 2.53 | CAD 2.46 | 30.00K |
| 2026-09-04 | CAD 2.46 | +0.41% | CAD 2.46 | CAD 2.49 | CAD 2.40 | 22.90K |
| 2026-09-03 | CAD 2.45 | +0.82% | CAD 2.42 | CAD 2.46 | CAD 2.42 | 23.90K |
| 2026-09-02 | CAD 2.43 | +2.53% | CAD 2.38 | CAD 2.43 | CAD 2.38 | 7.70K |
| 2026-09-01 | CAD 2.37 | -3.66% | CAD 2.44 | CAD 2.44 | CAD 2.34 | 55.10K |
| 2026-08-31 | CAD 2.46 | +0.41% | CAD 2.42 | CAD 2.46 | CAD 2.42 | 32.80K |
| 2026-08-28 | CAD 2.45 | +0.41% | CAD 2.47 | CAD 2.47 | CAD 2.38 | 30.80K |
| 2026-08-27 | CAD 2.44 | -0.41% | CAD 2.47 | CAD 2.47 | CAD 2.42 | 27.40K |
| 2026-08-26 | CAD 2.45 | +0.41% | CAD 2.38 | CAD 2.47 | CAD 2.38 | 70.10K |
| 2026-08-25 | CAD 2.44 | +0.83% | CAD 2.36 | CAD 2.45 | CAD 2.36 | 26.40K |
| 2026-08-24 | CAD 2.42 | -0.82% | CAD 2.47 | CAD 2.47 | CAD 2.34 | 54.30K |
| 2026-08-21 | CAD 2.44 | +4.72% | CAD 2.38 | CAD 2.44 | CAD 2.23 | 138.40K |
| 2026-08-20 | CAD 2.33 | +3.56% | CAD 2.26 | CAD 2.33 | CAD 2.20 | 63.80K |
| 2026-08-19 | CAD 2.25 | +1.81% | CAD 2.23 | CAD 2.25 | CAD 2.20 | 28.80K |
| 2026-08-18 | CAD 2.21 | 0.00% | CAD 2.20 | CAD 2.22 | CAD 2.20 | 34.70K |
| 2026-08-17 | CAD 2.21 | 0.00% | CAD 2.21 | CAD 2.23 | CAD 2.20 | 38.00K |
| 2026-08-14 | CAD 2.21 | -4.74% | CAD 2.18 | CAD 2.26 | CAD 2.18 | 52.70K |
| 2026-08-13 | CAD 2.32 | +4.04% | CAD 2.21 | CAD 2.32 | CAD 2.18 | 54.10K |
| 2026-08-12 | CAD 2.23 | +1.36% | CAD 2.21 | CAD 2.23 | CAD 2.20 | 33.40K |
| 2026-08-11 | CAD 2.20 | -0.45% | CAD 2.22 | CAD 2.23 | CAD 2.20 | 31.30K |
| 2026-08-10 | CAD 2.21 | -1.78% | CAD 2.27 | CAD 2.27 | CAD 2.20 | 64.80K |
| 2026-08-07 | CAD 2.25 | +3.69% | CAD 2.22 | CAD 2.29 | CAD 2.17 | 137.50K |
| 2026-08-06 | CAD 2.17 | -2.69% | CAD 2.21 | CAD 2.26 | CAD 2.15 | 311.70K |
| 2026-08-05 | CAD 2.23 | -0.45% | CAD 2.21 | CAD 2.29 | CAD 2.21 | 51.10K |
| 2026-08-04 | CAD 2.24 | -0.44% | CAD 2.26 | CAD 2.28 | CAD 2.19 | 117.20K |
| 2026-07-31 | CAD 2.25 | +0.45% | CAD 2.22 | CAD 2.25 | CAD 2.21 | 23.10K |
| 2026-07-30 | CAD 2.24 | -0.88% | CAD 2.27 | CAD 2.27 | CAD 2.23 | 31.50K |
| 2026-07-29 | CAD 2.26 | +0.44% | CAD 2.21 | CAD 2.31 | CAD 2.21 | 43.10K |
| 2026-07-28 | CAD 2.25 | -1.32% | CAD 2.30 | CAD 2.30 | CAD 2.23 | 57.40K |
| 2026-07-27 | CAD 2.28 | 0.00% | CAD 2.30 | CAD 2.31 | CAD 2.28 | 24.10K |
| 2026-07-24 | CAD 2.28 | -2.56% | CAD 2.33 | CAD 2.33 | CAD 2.28 | 69.10K |
| 2026-07-23 | CAD 2.34 | -1.27% | CAD 2.37 | CAD 2.39 | CAD 2.31 | 60.50K |
| 2026-07-22 | CAD 2.37 | +1.28% | CAD 2.36 | CAD 2.40 | CAD 2.32 | 30.70K |
| 2026-07-21 | CAD 2.34 | -0.43% | CAD 2.39 | CAD 2.39 | CAD 2.34 | 118.20K |
| 2026-07-20 | CAD 2.35 | -1.67% | CAD 2.37 | CAD 2.41 | CAD 2.34 | 165.60K |
| 2026-07-17 | CAD 2.39 | -0.42% | CAD 2.35 | CAD 2.48 | CAD 2.35 | 47.90K |
| 2026-07-16 | CAD 2.40 | +1.69% | CAD 2.37 | CAD 2.48 | CAD 2.34 | 232.30K |
| 2026-07-15 | CAD 2.36 | -1.67% | CAD 2.49 | CAD 2.49 | CAD 2.34 | 57.20K |
| 2026-07-14 | CAD 2.40 | -0.83% | CAD 2.39 | CAD 2.41 | CAD 2.37 | 39.00K |
| 2026-07-13 | CAD 2.42 | 0.00% | CAD 2.50 | CAD 2.50 | CAD 2.38 | 24.00K |
| 2026-07-10 | CAD 2.42 | +1.68% | CAD 2.37 | CAD 2.42 | CAD 2.37 | 25.50K |
| 2026-07-09 | CAD 2.38 | -0.83% | CAD 2.36 | CAD 2.43 | CAD 2.36 | 35.10K |
| 2026-07-08 | CAD 2.40 | -1.64% | CAD 2.40 | CAD 2.41 | CAD 2.35 | 165.70K |
| 2026-07-07 | CAD 2.44 | -3.17% | CAD 2.51 | CAD 2.51 | CAD 2.40 | 69.60K |
| 2026-07-06 | CAD 2.52 | -0.40% | CAD 2.60 | CAD 2.60 | CAD 2.48 | 50.50K |
| 2026-07-03 | CAD 2.53 | +0.80% | CAD 2.54 | CAD 2.56 | CAD 2.51 | 14.10K |
| 2026-07-02 | CAD 2.51 | -1.57% | CAD 2.55 | CAD 2.61 | CAD 2.50 | 43.20K |
| 2026-06-30 | CAD 2.55 | +6.25% | CAD 2.47 | CAD 2.62 | CAD 2.47 | 130.50K |
| 2026-06-29 | CAD 2.40 | -2.83% | CAD 2.46 | CAD 2.47 | CAD 2.38 | 91.30K |
| 2026-06-26 | CAD 2.47 | +0.41% | CAD 2.45 | CAD 2.50 | CAD 2.44 | 38.40K |
| 2026-06-25 | CAD 2.46 | +1.65% | CAD 2.40 | CAD 2.47 | CAD 2.40 | 75.00K |
| 2026-06-24 | CAD 2.42 | -2.02% | CAD 2.47 | CAD 2.48 | CAD 2.41 | 161.60K |
| 2026-06-23 | CAD 2.47 | -1.98% | CAD 2.53 | CAD 2.53 | CAD 2.46 | 118.60K |
| 2026-06-22 | CAD 2.52 | -3.08% | CAD 2.59 | CAD 2.61 | CAD 2.52 | 109.80K |
| 2026-06-19 | CAD 2.60 | +0.78% | CAD 2.63 | CAD 2.63 | CAD 2.54 | 46.40K |
| 2026-06-18 | CAD 2.58 | 0.00% | CAD 2.59 | CAD 2.61 | CAD 2.54 | 152.00K |
| 2026-06-17 | CAD 2.58 | -2.64% | CAD 2.63 | CAD 2.70 | CAD 2.57 | 113.90K |
| 2026-06-16 | CAD 2.65 | -0.75% | CAD 2.72 | CAD 2.72 | CAD 2.61 | 76.70K |
| 2026-06-15 | CAD 2.67 | +3.89% | CAD 2.62 | CAD 2.71 | CAD 2.58 | 244.10K |
| 2026-06-12 | CAD 2.57 | +5.76% | CAD 2.45 | CAD 2.72 | CAD 2.44 | 123.80K |
| 2026-06-11 | CAD 2.43 | +1.25% | CAD 2.41 | CAD 2.45 | CAD 2.40 | 63.10K |
| 2026-06-10 | CAD 2.40 | +0.84% | CAD 2.36 | CAD 2.44 | CAD 2.36 | 63.80K |
| 2026-06-09 | CAD 2.38 | -3.64% | CAD 2.44 | CAD 2.45 | CAD 2.36 | 149.80K |
| 2026-06-08 | CAD 2.47 | +1.23% | CAD 2.48 | CAD 2.48 | CAD 2.43 | 39.90K |
| 2026-06-05 | CAD 2.44 | -1.21% | CAD 2.47 | CAD 2.47 | CAD 2.36 | 269.70K |
| 2026-06-04 | CAD 2.47 | -0.40% | CAD 2.45 | CAD 2.50 | CAD 2.42 | 204.50K |
| 2026-06-03 | CAD 2.48 | -3.88% | CAD 2.57 | CAD 2.58 | CAD 2.47 | 194.20K |
| 2026-06-02 | CAD 2.58 | +0.39% | CAD 2.57 | CAD 2.64 | CAD 2.54 | 105.80K |
| 2026-06-01 | CAD 2.57 | -5.17% | CAD 2.72 | CAD 2.72 | CAD 2.56 | 157.40K |
| 2026-05-29 | CAD 2.71 | -1.09% | CAD 2.77 | CAD 2.79 | CAD 2.68 | 88.40K |
| 2026-05-28 | CAD 2.74 | +0.74% | CAD 2.72 | CAD 2.78 | CAD 2.68 | 67.60K |
| 2026-05-27 | CAD 2.72 | +1.49% | CAD 2.70 | CAD 2.79 | CAD 2.69 | 247.70K |
| 2026-05-26 | CAD 2.68 | -1.47% | CAD 2.77 | CAD 2.77 | CAD 2.67 | 173.70K |