Free Trial

Itafos (IFOS) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free IFOS Stock Alerts
C$1.32
-0.03 (-2.22%)
(As of 06/7/2024 08:54 PM ET)
Compare
Stock AnalysisChartHeadlines

Itafos Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-4.35%
3 Month
Performance
+7.32%
6 Month
Performance
+1.54%
Year-To-Date
Performance
+0.76%
1 Year
Performance
-20.48%
Receive IFOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Itafos and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

IFOS Stock Chart for Monday, June, 10, 2024

IFOS Chart by TradingView

Itafos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$1.32C$1.32C$1.33C$1.328,229 shsC$253.43 million
06/06/2024C$1.32C$1.32C$1.32C$1.3210,300 shsC$253.43 million
06/05/2024C$1.35C$1.32
-2.22%		C$1.35C$1.3216,606 shsC$253.43 million
06/04/2024C$1.40C$1.35
-3.57%		C$1.35C$1.351,500 shsC$259.19 million
06/03/2024C$1.38C$1.40
+1.45%		C$1.40C$1.40250 shsC$268.79 million
05/31/2024C$1.32C$1.38
+4.55%		C$1.38C$1.3212,522 shsC$264.95 million
05/30/2024C$1.33C$1.32
-0.75%		C$1.36C$1.3216,730 shsC$253.43 million
05/29/2024C$1.37C$1.33
-2.92%		C$1.33C$1.314,301 shsC$255.35 million
05/28/2024C$1.36C$1.37
+0.74%		C$1.38C$1.3518,200 shsC$263.03 million
05/27/2024C$1.43C$1.36
-4.90%		C$1.40C$1.3130,600 shsC$261.11 million
05/24/2024C$1.44C$1.43
-0.69%		C$1.44C$1.4316,600 shsC$274.55 million
05/23/2024C$1.46C$1.44
-1.37%		C$1.46C$1.424,900 shsC$276.47 million
05/22/2024C$1.45C$1.46
+0.69%		C$1.46C$1.4510,500 shsC$280.31 million
05/21/2024C$1.43C$1.45
+1.40%		C$1.45C$1.4236,300 shsC$277.33 million
05/20/2024C$1.43C$1.43C$1.45C$1.4311,394 shsC$273.50 million
05/17/2024C$1.40C$1.43
+2.14%		C$1.45C$1.4311,394 shsC$273.50 million
05/16/2024C$1.38C$1.40
+1.45%		C$1.40C$1.389,500 shsC$267.76 million
05/15/2024C$1.36C$1.38
+1.47%		C$1.46C$1.3649,341 shsC$263.94 million
05/14/2024C$1.40C$1.36
-2.86%		C$1.37C$1.3412,850 shsC$260.11 million
05/13/2024C$1.38C$1.40
+1.45%		C$1.42C$1.3350,950 shsC$267.76 million
05/10/2024C$1.36C$1.38
+1.47%		C$1.40C$1.3843,200 shsC$263.94 million
05/09/2024C$1.41C$1.36
-3.55%		C$1.47C$1.3643,600 shsC$260.11 million
05/08/2024C$1.40C$1.41
+0.71%		C$1.45C$1.4011,700 shsC$269.68 million
05/07/2024C$1.35C$1.40
+3.70%		C$1.40C$1.3715,100 shsC$267.76 million
05/06/2024C$1.35C$1.35C$1.40C$1.3526,000 shsC$258.20 million
05/03/2024C$1.35C$1.35C$1.37C$1.3315,819 shsC$258.20 million
05/02/2024C$1.35C$1.35C$1.37C$1.3256,860 shsC$258.20 million
05/01/2024C$1.38C$1.35
-2.17%		C$1.38C$1.3237,634 shsC$258.20 million
04/30/2024C$1.33C$1.38
+3.76%		C$1.40C$1.3516,300 shsC$263.94 million
04/29/2024C$1.31C$1.33
+1.53%		C$1.36C$1.3235,500 shsC$254.38 million
04/26/2024C$1.30C$1.31
+0.77%		C$1.32C$1.3156,216 shsC$250.55 million
04/25/2024C$1.32C$1.30
-1.52%		C$1.32C$1.3067,100 shsC$248.64 million
04/24/2024C$1.35C$1.32
-2.22%		C$1.34C$1.32129,200 shsC$252.46 million
04/23/2024C$1.32C$1.35
+2.27%		C$1.35C$1.30129,353 shsC$258.20 million
04/22/2024C$1.35C$1.32
-2.22%		C$1.32C$1.3129,693 shsC$252.46 million
04/19/2024C$1.40C$1.35
-3.57%		C$1.36C$1.3441,700 shsC$258.20 million
04/18/2024C$1.36C$1.40
+2.94%		C$1.40C$1.3643,700 shsC$267.76 million
04/17/2024C$1.35C$1.36
+0.74%		C$1.37C$1.361,300 shsC$260.11 million
04/16/2024C$1.37C$1.35
-1.46%		C$1.35C$1.3537,824 shsC$258.20 million
04/15/2024C$1.34C$1.37
+2.24%		C$1.38C$1.3648,100 shsC$262.03 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024C$1.33C$1.34
+0.75%		C$1.38C$1.345,300 shsC$256.29 million
04/11/2024C$1.34C$1.33
-0.75%		C$1.33C$1.3314,900 shsC$254.38 million
04/10/2024C$1.37C$1.34
-2.19%		C$1.36C$1.3423,545 shsC$256.29 million
04/09/2024C$1.38C$1.37
-0.72%		C$1.39C$1.30118,190 shsC$262.03 million
04/08/2024C$1.42C$1.38
-2.82%		C$1.50C$1.3876,729 shsC$263.94 million
04/05/2024C$1.30C$1.42
+9.23%		C$1.44C$1.31122,920 shsC$271.59 million
04/04/2024C$1.30C$1.30C$1.30C$1.2614,100 shsC$248.64 million
04/03/2024C$1.33C$1.30
-2.26%		C$1.32C$1.3026,500 shsC$248.64 million
04/02/2024C$1.35C$1.33
-1.48%		C$1.33C$1.324,826 shsC$254.38 million
04/01/2024C$1.33C$1.35
+1.50%		C$1.36C$1.33174,391 shsC$258.20 million
03/29/2024C$1.33C$1.33C$1.35C$1.25642,292 shsC$254.38 million
03/28/2024C$1.38C$1.33
-3.62%		C$1.35C$1.25642,292 shsC$253.51 million
03/27/2024C$1.28C$1.38
+7.81%		C$1.38C$1.23261,659 shsC$263.04 million
03/26/2024C$1.31C$1.28
-2.29%		C$1.28C$1.271,500 shsC$243.98 million
03/25/2024C$1.26C$1.31
+3.97%		C$1.31C$1.2613,938 shsC$249.70 million
03/22/2024C$1.27C$1.26
-0.79%		C$1.27C$1.2617,120 shsC$240.17 million
03/21/2024C$1.24C$1.27
+2.42%		C$1.39C$1.25134,530 shsC$242.08 million
03/20/2024C$1.17C$1.24
+5.98%		C$1.24C$1.221,962 shsC$236.36 million
03/19/2024C$1.20C$1.17
-2.50%		C$1.26C$1.1534,400 shsC$223.01 million
03/18/2024C$1.20C$1.20C$1.20C$1.202,416 shsC$228.73 million
03/15/2024C$1.20C$1.20C$1.20C$1.1510,948 shsC$228.73 million
03/14/2024C$1.33C$1.20
-9.77%		C$1.31C$1.206,100 shsC$228.73 million
03/13/2024C$1.19C$1.33
+11.76%		C$1.33C$1.165,250 shsC$253.51 million
03/12/2024C$1.21C$1.19
-1.65%		C$1.20C$1.192,267 shsC$226.83 million
03/11/2024C$1.23C$1.21
-1.63%		C$1.24C$1.2120,900 shsC$230.64 million

Related Companies:
This page (CVE:IFOS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored