TSXV - Delayed Quote CAD

Itafos Inc. (IFOS.V)

Compare
1.9600
-0.0100
(-0.51%)
At close: January 17 at 2:31:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.95001.96001.95001.96001.96008,400
Jan 16, 20251.98001.98001.95001.97001.970019,200
Jan 15, 20251.97001.98001.86001.92001.920014,100
Jan 14, 20251.90001.91001.86001.91001.91009,400
Jan 13, 20251.87001.96001.87001.93001.930027,300
Jan 10, 20251.81001.91001.81001.86001.860034,800
Jan 9, 20251.79001.83001.78001.80001.800037,700
Jan 8, 20251.92001.92001.78001.81001.81006,400
Jan 7, 20251.82001.88001.80001.88001.880019,500
Jan 6, 20251.80001.83001.80001.81001.810047,700
Jan 3, 20251.80001.80001.80001.80001.80001,600
Jan 2, 20251.80001.81001.79001.80001.800012,300
Dec 31, 20241.78001.79001.77001.78001.78008,700
Dec 30, 20241.84001.84001.78001.80001.800014,600
Dec 27, 20241.77001.82001.75001.82001.820020,500
Dec 24, 20241.76001.77001.76001.77001.77002,400
Dec 23, 20241.73001.77001.73001.77001.77007,600
Dec 20, 20241.72001.73001.72001.72001.72008,000
Dec 19, 20241.73001.73001.71001.71001.710025,900
Dec 18, 20241.72001.74001.72001.73001.730070,300
Dec 17, 20241.71001.72001.71001.72001.720016,100
Dec 16, 20241.76001.76001.73001.73001.730029,900
Dec 13, 20241.72001.74001.72001.73001.730027,900
Dec 12, 20241.76001.76001.71001.71001.71001,500
Dec 11, 20241.71001.75001.71001.75001.75004,000
Dec 10, 20241.73001.77001.72001.77001.77009,900
Dec 9, 20241.73001.75001.71001.74001.740018,700
Dec 6, 20241.73001.75001.73001.75001.75001,900
Dec 5, 20241.71001.75001.71001.73001.730023,700
Dec 4, 20241.72001.74001.71001.73001.730034,200
Dec 3, 20241.72001.73001.72001.73001.73002,800
Dec 2, 20241.72001.72001.72001.72001.72001,800
Nov 29, 20241.71001.72001.70001.72001.720016,300
Nov 28, 20241.73001.74001.70001.70001.700037,600
Nov 27, 20241.68001.71001.62001.69001.6900198,900
Nov 26, 20241.74001.75001.64001.64001.640085,800
Nov 25, 20241.67001.81001.67001.73001.730043,600
Nov 22, 20241.66001.77001.66001.76001.760018,800
Nov 21, 20241.69001.69001.67001.69001.69001,400
Nov 20, 20241.75001.75001.70001.71001.710016,100
Nov 19, 20241.70001.75001.70001.74001.740013,000
Nov 18, 20241.75001.76001.70001.74001.740021,300
Nov 15, 20241.73001.77001.73001.77001.770048,100
Nov 14, 20241.82001.82001.73001.76001.760072,900
Nov 13, 20241.77001.80001.77001.80001.80009,100
Nov 12, 20241.81001.81001.78001.80001.800044,300
Nov 11, 20241.79001.83001.79001.79001.79004,600
Nov 8, 20241.77001.78001.76001.77001.770044,400
Nov 7, 20241.78001.78001.75001.77001.770058,700
Nov 6, 20241.64001.71001.64001.70001.700028,400
Nov 5, 20241.66001.70001.66001.68001.68003,900
Nov 4, 20241.77001.77001.63001.64001.640010,700
Nov 1, 20241.62001.70001.59001.70001.700043,000
Oct 31, 20241.72001.72001.63001.63001.630015,500
Oct 30, 20241.83001.83001.63001.70001.700053,100
Oct 29, 20241.63001.63001.62001.62001.62003,900
Oct 28, 20241.57001.63001.57001.61001.610065,000
Oct 25, 20241.65001.65001.59001.63001.6300113,300
Oct 24, 20241.66001.66001.65001.65001.650014,600
Oct 23, 20241.65001.69001.65001.69001.69004,400
Oct 22, 20241.63001.70001.62001.65001.65003,800
Oct 21, 20241.61001.67001.61001.67001.67009,200
Oct 18, 20241.75001.75001.65001.65001.650062,000
Oct 17, 20241.74001.76001.72001.76001.760015,100
Oct 16, 20241.73001.73001.72001.72001.72005,000
Oct 15, 20241.75001.75001.74001.74001.740028,200
Oct 11, 20241.70001.75001.70001.75001.75006,400
Oct 10, 20241.66001.73001.66001.70001.700047,200
Oct 9, 20241.60001.80001.60001.75001.7500126,800
Oct 8, 20241.58001.61001.58001.60001.60006,000
Oct 7, 20241.57001.58001.56001.58001.580011,100
Oct 4, 20241.56001.57001.53001.56001.560014,300
Oct 3, 20241.59001.59001.59001.59001.59001,300
Oct 2, 20241.58001.58001.58001.58001.5800-
Oct 1, 20241.55001.59001.54001.58001.58005,000
Sep 30, 20241.53001.58001.53001.58001.580044,200
Sep 27, 20241.52001.54001.52001.54001.54001,200
Sep 26, 20241.55001.55001.48001.53001.530069,800
Sep 25, 20241.55001.55001.50001.55001.550015,600
Sep 24, 20241.55001.55001.54001.55001.55003,300
Sep 23, 20241.53001.53001.53001.53001.5300-
Sep 20, 20241.55001.55001.50001.53001.530010,000
Sep 19, 20241.50001.54001.50001.54001.540038,200
Sep 18, 20241.48001.60001.48001.60001.600015,100
Sep 17, 20241.56001.57001.53001.56001.560012,800
Sep 16, 20241.54001.59001.53001.53001.53006,300
Sep 13, 20241.55001.55001.55001.55001.55001,200
Sep 12, 20241.56001.56001.51001.51001.51007,300
Sep 11, 20241.53001.54001.50001.53001.530019,300
Sep 10, 20241.61001.61001.50001.53001.530064,200
Sep 9, 20241.69001.76001.61001.67001.6700202,800
Sep 6, 20241.60001.61001.60001.60001.600017,400
Sep 5, 20241.56001.59001.56001.59001.59002,800
Sep 4, 20241.57001.57001.56001.56001.56002,300
Sep 3, 20241.58001.60001.57001.60001.600018,300
Aug 30, 20241.58001.60001.58001.58001.580011,800
Aug 29, 20241.60001.61001.60001.60001.600022,800
Aug 28, 20241.59001.60001.57001.60001.60003,700
Aug 27, 20241.53001.59001.53001.55001.550041,800
Aug 26, 20241.62001.62001.56001.56001.56006,300
Aug 23, 20241.62001.62001.62001.62001.620010,300
Aug 22, 20241.57001.63001.57001.63001.630084,100
Aug 21, 20241.50001.58001.49001.58001.580091,800
Aug 20, 20241.47001.51001.45001.50001.500044,400
Aug 19, 20241.51001.53001.48001.50001.500018,500
Aug 16, 20241.48001.51001.47001.47001.47006,900
Aug 15, 20241.46001.49001.45001.47001.470017,400
Aug 14, 20241.48001.48001.47001.47001.470015,500
Aug 13, 20241.55001.55001.53001.54001.54008,600
Aug 12, 20241.63001.63001.55001.58001.58003,200
Aug 9, 20241.65001.65001.60001.64001.640031,900
Aug 8, 20241.41001.62001.41001.62001.6200405,500
Aug 7, 20241.40001.40001.40001.40001.40003,300
Aug 6, 20241.36001.41001.36001.41001.41003,200
Aug 2, 20241.44001.44001.36001.38001.380023,300
Aug 1, 20241.44001.44001.41001.44001.440094,100
Jul 31, 20241.40001.49001.40001.44001.44009,900
Jul 30, 20241.38001.40001.38001.40001.40001,100
Jul 29, 20241.34001.36001.33001.36001.36005,900
Jul 26, 20241.35001.35001.35001.35001.3500300
Jul 25, 20241.40001.43001.32001.32001.320021,200
Jul 24, 20241.38001.41001.38001.41001.410023,300
Jul 23, 20241.39001.39001.36001.36001.360012,500
Jul 22, 20241.37001.37001.37001.37001.3700-
Jul 19, 20241.37001.37001.37001.37001.37008,500
Jul 18, 20241.36001.36001.36001.36001.360030,300
Jul 17, 20241.35001.36001.35001.36001.360015,600
Jul 16, 20241.38001.39001.38001.39001.39003,000
Jul 15, 20241.34001.34001.34001.34001.34004,900
Jul 12, 20241.38001.38001.37001.38001.38009,800
Jul 11, 20241.37001.37001.35001.35001.35005,900
Jul 10, 20241.35001.35001.35001.35001.35002,300
Jul 9, 20241.31001.38001.31001.38001.3800900
Jul 8, 20241.34001.40001.34001.37001.370020,600
Jul 5, 20241.34001.40001.32001.40001.400013,200
Jul 4, 20241.36001.36001.36001.36001.3600-
Jul 3, 20241.36001.36001.36001.36001.36002,600
Jul 2, 20241.34001.35001.33001.33001.33008,800
Jun 28, 20241.32001.35001.32001.35001.350014,000
Jun 27, 20241.34001.34001.34001.34001.3400500
Jun 26, 20241.32001.32001.32001.32001.320011,000
Jun 25, 20241.36001.36001.33001.33001.33004,400
Jun 24, 20241.35001.35001.35001.35001.35002,000
Jun 21, 20241.34001.34001.34001.34001.34005,700
Jun 20, 20241.33001.33001.33001.33001.33003,200
Jun 19, 20241.38001.38001.38001.38001.38009,300
Jun 18, 20241.37001.38001.33001.38001.38008,400
Jun 17, 20241.33001.40001.33001.33001.330032,900
Jun 14, 20241.34001.37001.34001.37001.37003,500
Jun 13, 20241.40001.40001.37001.37001.370051,500
Jun 12, 20241.38001.38001.37001.38001.380011,000
Jun 11, 20241.39001.39001.34001.34001.34003,600
Jun 10, 20241.34001.34001.32001.33001.330023,800
Jun 7, 20241.32001.33001.32001.32001.32008,200
Jun 6, 20241.32001.32001.32001.32001.320010,300
Jun 5, 20241.35001.35001.32001.32001.320016,600
Jun 4, 20241.35001.35001.35001.35001.35001,500
Jun 3, 20241.40001.40001.40001.40001.4000300
May 31, 20241.32001.38001.32001.38001.380012,500
May 30, 20241.35001.36001.32001.32001.320016,700
May 29, 20241.31001.33001.31001.33001.33004,300
May 28, 20241.35001.38001.35001.37001.370018,200
May 27, 20241.40001.40001.31001.36001.360030,600
May 24, 20241.44001.44001.43001.43001.430016,600
May 23, 20241.44001.46001.42001.44001.44004,900
May 22, 20241.45001.46001.45001.46001.460010,500
May 21, 20241.43001.45001.42001.45001.450036,300
May 17, 20241.45001.45001.43001.43001.430011,400
May 16, 20241.38001.40001.38001.40001.40009,500
May 15, 20241.40001.46001.36001.38001.380049,300
May 14, 20241.34001.37001.34001.36001.360012,900
May 13, 20241.40001.42001.33001.40001.400051,000
May 10, 20241.39001.40001.38001.38001.380043,200
May 9, 20241.43001.47001.36001.36001.360043,600
May 8, 20241.40001.45001.40001.41001.410011,700
May 7, 20241.37001.40001.37001.40001.400015,100
May 6, 20241.39001.40001.35001.35001.350026,000
May 3, 20241.33001.37001.33001.35001.350015,800
May 2, 20241.32001.37001.32001.35001.350056,900
May 1, 20241.38001.38001.32001.35001.350037,600
Apr 30, 20241.35001.40001.35001.38001.380016,300
Apr 29, 20241.33001.36001.32001.33001.330035,500
Apr 26, 20241.31001.32001.31001.31001.310056,200
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 9, 20241.39001.39001.30001.37001.3700118,200
Apr 8, 20241.45001.50001.38001.38001.380076,700
Apr 5, 20241.31001.44001.31001.42001.4200122,900
Apr 4, 20241.26001.30001.26001.30001.300014,100
Apr 3, 20241.32001.32001.30001.30001.300026,500
Apr 2, 20241.33001.33001.32001.33001.33004,800
Apr 1, 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 8, 20241.22001.23001.22001.23001.23007,300
Mar 7, 20241.21001.22001.21001.22001.22005,600
Mar 6, 20241.23001.24001.18001.22001.220021,700
Mar 5, 20241.32001.32001.23001.23001.23008,800
Mar 4, 20241.36001.36001.23001.32001.32006,900
Mar 1, 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 9, 20241.28001.28001.28001.28001.2800100
Feb 8, 20241.29001.29001.29001.29001.2900-
Feb 7, 20241.29001.29001.29001.29001.2900-
Feb 6, 20241.35001.35001.21001.29001.29001,600
Feb 5, 20241.20001.25001.20001.24001.2400400
Feb 2, 20241.25001.25001.22001.22001.220034,300
Feb 1, 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

Related Tickers

NPK.TO Verde AgriTech Limited
0.8100
+5.19%
 
EML.L Emmerson PLC
0.7750
0.00%
 
3983.HK China BlueChemical Ltd.
2.160
-0.92%
 
YARIY Yara International ASA
14.47
0.00%
 
IPI Intrepid Potash, Inc.
26.51
-0.86%
 
MOS The Mosaic Company
27.14
+1.57%
 
ICL ICL Group Ltd
5.91
+3.50%
 
NTR Nutrien Ltd.
51.62
+0.23%
 
NTR.TO Nutrien Ltd.
74.60
+0.59%
 
CF CF Industries Holdings, Inc.
97.01
-0.25%