Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Itafos Inc. (IFOS.V)

2.1800
-0.0200
(-0.91%)
At close: April 25 at 2:52:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.20002.20002.18002.18002.1800200
Apr 24, 20252.18002.20002.15002.20002.200014,200
Apr 23, 20252.19002.20002.10002.19002.190037,400
Apr 22, 20252.12002.12002.06002.07002.070020,900
Apr 21, 20252.16002.16002.05002.05002.05004,000
Apr 17, 20252.18002.21002.18002.20002.200021,800
Apr 16, 20252.24002.24002.13002.15002.15001,200
Apr 15, 20252.09002.27002.07002.15002.150037,900
Apr 14, 20252.05002.07002.05002.07002.070016,600
Apr 11, 20252.00002.04002.00002.03002.030012,000
Apr 10, 20252.07002.07001.97001.99001.990020,100
Apr 9, 2025 0.05 Dividend
Apr 9, 20252.03002.12002.00002.11002.110033,000
Apr 8, 20252.14002.18002.14002.18002.13002,800
Apr 7, 20252.07002.14002.07002.14002.090921,300
Apr 4, 20252.10002.15002.02002.14002.090947,600
Apr 3, 20252.17002.20002.16002.20002.149524,700
Apr 2, 20252.22002.26002.18002.20002.149526,300
Apr 1, 20252.25002.25002.20002.24002.188617,500
Mar 31, 20252.20002.22002.13002.22002.169155,800
Mar 28, 20252.25002.25002.20002.22002.169128,600
Mar 27, 20252.25002.26002.21002.24002.18869,700
Mar 26, 20252.23002.35002.23002.25002.198418,600
Mar 25, 20252.27002.29002.26002.26002.208233,600
Mar 24, 20252.25002.29002.23002.27002.217981,700
Mar 21, 20252.35002.35002.20002.29002.237570,300
Mar 20, 20252.17002.43002.17002.34002.2863154,300
Mar 19, 20252.16002.17002.14002.17002.120223,600
Mar 18, 20252.17002.19002.16002.16002.110511,900
Mar 17, 20252.16002.19002.12002.12002.071428,600
Mar 14, 20252.07002.14002.07002.10002.051811,800
Mar 13, 20252.07002.13002.07002.13002.081133,300
Mar 12, 20252.05002.08002.05002.07002.02257,500
Mar 11, 20252.07002.10002.06002.06002.01288,000
Mar 10, 20252.14002.14002.11002.11002.06162,000
Mar 7, 20252.02002.15002.01002.13002.081125,600
Mar 6, 20252.16002.16002.14002.15002.100717,500
Mar 5, 20252.15002.18002.10002.15002.100731,900
Mar 4, 20252.01002.15002.01002.15002.100724,200
Mar 3, 20252.12002.12002.05002.05002.003029,100
Feb 28, 20252.15002.15002.10002.15002.10079,000
Feb 27, 20252.15002.20002.14002.16002.110520,700
Feb 26, 20252.08002.15002.01002.05002.003050,300
Feb 25, 20252.20002.20002.09002.10002.05184,500
Feb 24, 20252.20002.32002.20002.25002.19849,900
Feb 21, 20252.35002.35002.21002.23002.178982,400
Feb 20, 20252.26002.29002.09002.29002.237512,700
Feb 19, 20252.06002.21002.06002.20002.149557,400
Feb 18, 20252.01002.06002.01002.06002.012822,700
Feb 14, 20252.02002.05002.01002.03001.983444,400
Feb 13, 20251.98002.03001.98002.00001.954112,900
Feb 12, 20251.99002.05001.97001.97001.924817,900
Feb 11, 20252.04002.04001.96001.99001.944463,100
Feb 10, 20252.00002.01001.93001.94001.895510,000
Feb 7, 20251.95002.03001.95002.03001.983415,700
Feb 6, 20251.90001.97001.90001.95001.905331,000
Feb 5, 20251.97002.00001.95001.95001.905341,900
Feb 4, 20251.95001.95001.93001.95001.90534,700
Feb 3, 20251.92001.98001.92001.92001.876023,800
Jan 31, 20251.90001.93001.90001.93001.88574,400
Jan 30, 20251.86001.88001.86001.87001.82717,600
Jan 29, 20251.89001.90001.86001.89001.84674,600
Jan 28, 20251.90001.90001.90001.90001.85642,500
Jan 27, 20251.93001.95001.91001.93001.885710,500
Jan 24, 20251.96001.98001.96001.97001.92488,000
Jan 23, 20251.95001.96001.95001.96001.91507,600
Jan 22, 20251.97001.98001.96001.97001.924826,900
Jan 21, 20251.88001.97001.88001.94001.89559,700
Jan 20, 20251.88001.97001.88001.95001.905329,900
Jan 17, 20251.95001.96001.95001.96001.91508,400
Jan 16, 20251.98001.98001.95001.97001.924819,200
Jan 15, 20251.97001.98001.86001.92001.876014,100
Jan 14, 20251.90001.91001.86001.91001.86629,400
Jan 13, 20251.87001.96001.87001.93001.885727,300
Jan 10, 20251.81001.91001.81001.86001.817334,800
Jan 9, 20251.79001.83001.78001.80001.758737,700
Jan 8, 20251.92001.92001.78001.81001.76856,400
Jan 7, 20251.82001.88001.80001.88001.836919,500
Jan 6, 20251.80001.83001.80001.81001.768547,700
Jan 3, 20251.80001.80001.80001.80001.75871,600
Jan 2, 20251.80001.81001.79001.80001.758712,300
Dec 31, 20241.78001.79001.77001.78001.73928,700
Dec 30, 20241.84001.84001.78001.80001.758714,600
Dec 27, 20241.77001.82001.75001.82001.778320,500
Dec 24, 20241.76001.77001.76001.77001.72942,400
Dec 23, 20241.73001.77001.73001.77001.72947,600
Dec 20, 20241.72001.73001.72001.72001.68068,000
Dec 19, 20241.73001.73001.71001.71001.670825,900
Dec 18, 20241.72001.74001.72001.73001.690370,300
Dec 17, 20241.71001.72001.71001.72001.680616,100
Dec 16, 20241.76001.76001.73001.73001.690329,900
Dec 13, 20241.72001.74001.72001.73001.690327,900
Dec 12, 20241.76001.76001.71001.71001.67081,500
Dec 11, 20241.71001.75001.71001.75001.70994,000
Dec 10, 20241.73001.77001.72001.77001.72949,900
Dec 9, 20241.73001.75001.71001.74001.700118,700
Dec 6, 20241.73001.75001.73001.75001.70991,900
Dec 5, 20241.71001.75001.71001.73001.690323,700
Dec 4, 20241.72001.74001.71001.73001.690334,200
Dec 3, 20241.72001.73001.72001.73001.69032,800
Dec 2, 20241.72001.72001.72001.72001.68061,800
Nov 29, 20241.71001.72001.70001.72001.680616,300
Nov 28, 20241.73001.74001.70001.70001.661037,600
Nov 27, 20241.68001.71001.62001.69001.6512198,900
Nov 26, 20241.74001.75001.64001.64001.602485,800
Nov 25, 20241.67001.81001.67001.73001.690343,600
Nov 22, 20241.66001.77001.66001.76001.719618,800
Nov 21, 20241.69001.69001.67001.69001.65121,400
Nov 20, 20241.75001.75001.70001.71001.670816,100
Nov 19, 20241.70001.75001.70001.74001.700113,000
Nov 18, 20241.75001.76001.70001.74001.700121,300
Nov 15, 20241.73001.77001.73001.77001.729448,100
Nov 14, 20241.82001.82001.73001.76001.719672,900
Nov 13, 20241.77001.80001.77001.80001.75879,100
Nov 12, 20241.81001.81001.78001.80001.758744,300
Nov 11, 20241.79001.83001.79001.79001.74894,600
Nov 8, 20241.77001.78001.76001.77001.729444,400
Nov 7, 20241.78001.78001.75001.77001.729458,700
Nov 6, 20241.64001.71001.64001.70001.661028,400
Nov 5, 20241.66001.70001.66001.68001.64153,900
Nov 4, 20241.77001.77001.63001.64001.602410,700
Nov 1, 20241.62001.70001.59001.70001.661043,000
Oct 31, 20241.72001.72001.63001.63001.592615,500
Oct 30, 20241.83001.83001.63001.70001.661053,100
Oct 29, 20241.63001.63001.62001.62001.58283,900
Oct 28, 20241.57001.63001.57001.61001.573165,000
Oct 25, 20241.65001.65001.59001.63001.5926113,300
Oct 24, 20241.66001.66001.65001.65001.612214,600
Oct 23, 20241.65001.69001.65001.69001.65124,400
Oct 22, 20241.63001.70001.62001.65001.61223,800
Oct 21, 20241.61001.67001.61001.67001.63179,200
Oct 18, 20241.75001.75001.65001.65001.612262,000
Oct 17, 20241.74001.76001.72001.76001.719615,100
Oct 16, 20241.73001.73001.72001.72001.68065,000
Oct 15, 20241.75001.75001.74001.74001.700128,200
Oct 11, 20241.70001.75001.70001.75001.70996,400
Oct 10, 20241.66001.73001.66001.70001.661047,200
Oct 9, 20241.60001.80001.60001.75001.7099126,800
Oct 8, 20241.58001.61001.58001.60001.56336,000
Oct 7, 20241.57001.58001.56001.58001.543811,100
Oct 4, 20241.56001.57001.53001.56001.524214,300
Oct 3, 20241.59001.59001.59001.59001.55351,300
Oct 2, 20241.58001.58001.58001.58001.5438-
Oct 1, 20241.55001.59001.54001.58001.54385,000
Sep 30, 20241.53001.58001.53001.58001.543844,200
Sep 27, 20241.52001.54001.52001.54001.50471,200
Sep 26, 20241.55001.55001.48001.53001.494969,800
Sep 25, 20241.55001.55001.50001.55001.514415,600
Sep 24, 20241.55001.55001.54001.55001.51443,300
Sep 23, 20241.53001.53001.53001.53001.4949-
Sep 20, 20241.55001.55001.50001.53001.494910,000
Sep 19, 20241.50001.54001.50001.54001.504738,200
Sep 18, 20241.48001.60001.48001.60001.563315,100
Sep 17, 20241.56001.57001.53001.56001.524212,800
Sep 16, 20241.54001.59001.53001.53001.49496,300
Sep 13, 20241.55001.55001.55001.55001.51441,200
Sep 12, 20241.56001.56001.51001.51001.47547,300
Sep 11, 20241.53001.54001.50001.53001.494919,300
Sep 10, 20241.61001.61001.50001.53001.494964,200
Sep 9, 20241.69001.76001.61001.67001.6317202,800
Sep 6, 20241.60001.61001.60001.60001.563317,400
Sep 5, 20241.56001.59001.56001.59001.55352,800
Sep 4, 20241.57001.57001.56001.56001.52422,300
Sep 3, 20241.58001.60001.57001.60001.563318,300
Aug 30, 20241.58001.60001.58001.58001.543811,800
Aug 29, 20241.60001.61001.60001.60001.563322,800
Aug 28, 20241.59001.60001.57001.60001.56333,700
Aug 27, 20241.53001.59001.53001.55001.514441,800
Aug 26, 20241.62001.62001.56001.56001.52426,300
Aug 23, 20241.62001.62001.62001.62001.582810,300
Aug 22, 20241.57001.63001.57001.63001.592684,100
Aug 21, 20241.50001.58001.49001.58001.543891,800
Aug 20, 20241.47001.51001.45001.50001.465644,400
Aug 19, 20241.51001.53001.48001.50001.465618,500
Aug 16, 20241.48001.51001.47001.47001.43636,900
Aug 15, 20241.46001.49001.45001.47001.436317,400
Aug 14, 20241.48001.48001.47001.47001.436315,500
Aug 13, 20241.55001.55001.53001.54001.50478,600
Aug 12, 20241.63001.63001.55001.58001.54383,200
Aug 9, 20241.65001.65001.60001.64001.602431,900
Aug 8, 20241.41001.62001.41001.62001.5828405,500
Aug 7, 20241.40001.40001.40001.40001.36793,300
Aug 6, 20241.36001.41001.36001.41001.37773,200
Aug 2, 20241.44001.44001.36001.38001.348323,300
Aug 1, 20241.44001.44001.41001.44001.407094,100
Jul 31, 20241.40001.49001.40001.44001.40709,900
Jul 30, 20241.38001.40001.38001.40001.36791,100
Jul 29, 20241.34001.36001.33001.36001.32885,900
Jul 26, 20241.35001.35001.35001.35001.3190300
Jul 25, 20241.40001.43001.32001.32001.289721,200
Jul 24, 20241.38001.41001.38001.41001.377723,300
Jul 23, 20241.39001.39001.36001.36001.328812,500
Jul 22, 20241.37001.37001.37001.37001.3386-
Jul 19, 20241.37001.37001.37001.37001.33868,500
Jul 18, 20241.36001.36001.36001.36001.328830,300
Jul 17, 20241.35001.36001.35001.36001.328815,600
Jul 16, 20241.38001.39001.38001.39001.35813,000
Jul 15, 20241.34001.34001.34001.34001.30934,900
Jul 12, 20241.38001.38001.37001.38001.34839,800
Jul 11, 20241.37001.37001.35001.35001.31905,900
Jul 10, 20241.35001.35001.35001.35001.31902,300
Jul 9, 20241.31001.38001.31001.38001.3483900
Jul 8, 20241.34001.40001.34001.37001.338620,600
Jul 5, 20241.34001.40001.32001.40001.367913,200
Jul 4, 20241.36001.36001.36001.36001.3288-
Jul 3, 20241.36001.36001.36001.36001.32882,600
Jul 2, 20241.34001.35001.33001.33001.29958,800
Jun 28, 20241.32001.35001.32001.35001.319014,000
Jun 27, 20241.34001.34001.34001.34001.3093500
Jun 26, 20241.32001.32001.32001.32001.289711,000
Jun 25, 20241.36001.36001.33001.33001.29954,400
Jun 24, 20241.35001.35001.35001.35001.31902,000
Jun 21, 20241.34001.34001.34001.34001.30935,700
Jun 20, 20241.33001.33001.33001.33001.29953,200
Jun 19, 20241.38001.38001.38001.38001.34839,300
Jun 18, 20241.37001.38001.33001.38001.34838,400
Jun 17, 20241.33001.40001.33001.33001.299532,900
Jun 14, 20241.34001.37001.34001.37001.33863,500
Jun 13, 20241.40001.40001.37001.37001.338651,500
Jun 12, 20241.38001.38001.37001.38001.348311,000
Jun 11, 20241.39001.39001.34001.34001.30933,600
Jun 10, 20241.34001.34001.32001.33001.299523,800
Jun 7, 20241.32001.33001.32001.32001.28978,200
Jun 6, 20241.32001.32001.32001.32001.289710,300
Jun 5, 20241.35001.35001.32001.32001.289716,600
Jun 4, 20241.35001.35001.35001.35001.31901,500
Jun 3, 20241.40001.40001.40001.40001.3679300
May 31, 20241.32001.38001.32001.38001.348312,500
May 30, 20241.35001.36001.32001.32001.289716,700
May 29, 20241.31001.33001.31001.33001.29954,300
May 28, 20241.35001.38001.35001.37001.338618,200
May 27, 20241.40001.40001.31001.36001.328830,600
May 24, 20241.44001.44001.43001.43001.397216,600
May 23, 20241.44001.46001.42001.44001.40704,900
May 22, 20241.45001.46001.45001.46001.426510,500
May 21, 20241.43001.45001.42001.45001.416736,300
May 17, 20241.45001.45001.43001.43001.397211,400
May 16, 20241.38001.40001.38001.40001.36799,500
May 15, 20241.40001.46001.36001.38001.348349,300
May 14, 20241.34001.37001.34001.36001.328812,900
May 13, 20241.40001.42001.33001.40001.367951,000
May 10, 20241.39001.40001.38001.38001.348343,200
May 9, 20241.43001.47001.36001.36001.328843,600
May 8, 20241.40001.45001.40001.41001.377711,700
May 7, 20241.37001.40001.37001.40001.367915,100
May 6, 20241.39001.40001.35001.35001.319026,000
May 3, 20241.33001.37001.33001.35001.319015,800
May 2, 20241.32001.37001.32001.35001.319056,900
May 1, 20241.38001.38001.32001.35001.319037,600
Apr 30, 20241.35001.40001.35001.38001.348316,300
Apr 29, 20241.33001.36001.32001.33001.299535,500
Apr 26, 20241.31001.32001.31001.31001.280056,200
Apr 25, 20241.32001.32001.30001.30001.270267,100

Related Tickers

NPK.TO Verde AgriTech Limited
0.5400
+1.89%
 
KRN.TO Karnalyte Resources Inc.
0.1800
0.00%
 
SANW S&W Seed Company
4.8750
+1.77%
 
SDF.DE K+S Aktiengesellschaft
14.12
+0.14%
 
YARIY Yara International ASA
16.28
+0.18%
 
ICL ICL Group Ltd
6.74
+1.05%
 
IPI Intrepid Potash, Inc.
33.25
+0.36%
 
NTR.TO Nutrien Ltd.
74.94
+0.70%
 
MOS The Mosaic Company
29.13
+0.69%
 
NTR Nutrien Ltd.
54.05
+0.69%