Itafos Inc Historical Data - IFOS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Itafos Inc (IFOS)
Itafos Inc (IFOS) Historical

Itafos Inc (IFOS)

1.64

-0.09

(-5.20%)

Closed November 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732660800	1.6399999	-0.09	-5.20	1.74	1.75	1.6399999	85805
1732574400	1.73	-0.03	-1.70	1.67	1.81	1.67	43635
1732315200	1.76	0.07	4.14	1.66	1.77	1.66	18800
1732228800	1.69	-0.02	-1.17	1.69	1.69	1.67	1400
1732142400	1.71	-0.03	-1.72	1.75	1.75	1.7	16100
1732056000	1.74	0	0.00	1.7	1.75	1.7	13000
1731969600	1.74	-0.03	-1.69	1.75	1.76	1.7	21300
1731710400	1.77	0.01	0.57	1.73	1.77	1.73	48100
1731624000	1.76	-0.04	-2.22	1.82	1.82	1.73	72861
1731537600	1.8	0	0.00	1.77	1.8	1.77	9050
1731451200	1.8	0.01	0.56	1.81	1.81	1.78	44349
1731364800	1.79	0.02	1.13	1.79	1.83	1.79	4609
1731105600	1.77	0	0.00	1.77	1.78	1.76	44413
1731019200	1.77	0.07	4.12	1.78	1.78	1.75	58666
1730932800	1.7	0.02	1.19	1.6399999	1.7	1.6399999	28400
1730846400	1.68	0.04	2.44	1.66	1.7	1.66	3900
1730760000	1.6399999	-0.06	-3.53	1.77	1.77	1.6299999	10700
1730497200	1.7	0.07	4.29	1.62	1.7	1.59	42983
1730410800	1.6299999	-0.07	-4.12	1.72	1.72	1.6299999	15507
1730324400	1.7	0.08	4.94	1.83	1.83	1.6299999	53131
1730238000	1.62	0.01	0.62	1.6299999	1.6299999	1.62	3900
1730151600	1.61	-0.02	-1.23	1.57	1.6299999	1.57	64975
1729892400	1.6299999	-0.02	-1.21	1.65	1.65	1.59	113316
1729806000	1.65	-0.04	-2.37	1.66	1.66	1.65	14550
1729719600	1.69	0.04	2.42	1.65	1.69	1.65	4400
1729633200	1.65	-0.02	-1.20	1.6299999	1.7	1.62	3753
1729546800	1.67	0.02	1.21	1.61	1.67	1.61	9198
1729287600	1.65	-0.11	-6.25	1.75	1.75	1.65	62000
1729201200	1.76	0.04	2.33	1.74	1.76	1.72	15133
1729114800	1.72	-0.02	-1.15	1.73	1.73	1.72	5010
1729028400	1.74	-0.01	-0.57	1.75	1.75	1.74	28200
1728682800	1.75	0.05	2.94	1.7	1.75	1.7	6409
1728596400	1.7	-0.05	-2.86	1.66	1.73	1.66	47245
1728510000	1.75	0.15	9.38	1.6	1.8	1.6	126790
1728423600	1.6	0.02	1.27	1.58	1.61	1.58	6000
1728337200	1.58	0.02	1.28	1.57	1.58	1.56	11100
1728078000	1.56	-0.03	-1.89	1.56	1.57	1.53	14298
1727991600	1.59	0.01	0.63	1.59	1.59	1.59	1300
1727905200	1.58	0	0.00	1.58	1.58	1.58	0
1727818800	1.58	0	0.00	1.55	1.59	1.54	5000
1727732400	1.58	0.04	2.60	1.53	1.58	1.53	44200
1727473200	1.54	0.01	0.65	1.52	1.54	1.52	1212
1727386800	1.53	-0.02	-1.29	1.55	1.55	1.48	69800
1727300400	1.55	0	0.00	1.55	1.55	1.5	15610
1727214000	1.55	0.02	1.31	1.55	1.55	1.54	3300
1727127600	1.53	0	0.00	1.53	1.53	1.53	27
1726868400	1.53	-0.01	-0.65	1.55	1.55	1.5	9960
1726782000	1.54	-0.06	-3.75	1.5	1.54	1.5	38230
1726695600	1.6	0.04	2.56	1.48	1.6	1.48	15100
1726609200	1.56	0.03	1.96	1.56	1.57	1.53	12842
1726522800	1.53	-0.02	-1.29	1.54	1.56	1.53	6259
1726263600	1.55	0.04	2.65	1.55	1.55	1.55	1200
1726177200	1.51	-0.02	-1.31	1.56	1.56	1.51	7250
1726090800	1.53	0	0.00	1.53	1.53	1.5	19250
1726004400	1.53	-0.14	-8.38	1.61	1.61	1.5	64216
1725918000	1.67	0.07	4.37	1.69	1.76	1.61	202780
1725658800	1.6	0.01	0.63	1.6	1.61	1.6	17400
1725572400	1.59	0.03	1.92	1.56	1.59	1.56	2800
1725486000	1.56	-0.04	-2.50	1.57	1.57	1.56	2320
1725399600	1.6	0.02	1.27	1.58	1.6	1.57	18264
1725054000	1.58	-0.02	-1.25	1.58	1.6	1.58	11780
1724967600	1.6	0	0.00	1.6	1.61	1.6	22795
1724881200	1.6	0.05	3.23	1.59	1.6	1.57	3700
1724794800	1.55	-0.01	-0.64	1.53	1.59	1.53	41800

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions