Itafos Inc IFOS
TSXV · Kanada · Proses Endüstrileri
CAD 2,250,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |