Inovalis Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.060	1.140	1.030	1.110	1.316	38,204
2024-08-22	1.200	1.200	0.920	1.030	1.221	241,397
2024-08-21	1.220	1.240	1.200	1.200	1.422	23,858
2024-08-20	1.220	1.240	1.220	1.220	1.446	24,019
2024-08-19	1.250	1.260	1.210	1.230	1.458	35,464
2024-08-16	1.280	1.280	1.230	1.250	1.482	19,263
2024-08-15	1.230	1.280	1.230	1.230	1.458	20,150
2024-08-14	1.250	1.270	1.220	1.220	1.446	19,022
2024-08-13	1.250	1.290	1.250	1.250	1.482	13,380
2024-08-12	1.380	1.380	1.250	1.250	1.482	19,586
2024-08-09	1.410	1.410	1.330	1.350	1.600	49,891
2024-08-08	1.300	1.460	1.290	1.460	1.731	90,997
2024-08-07	1.320	1.320	1.250	1.300	1.541	123,963
2024-08-06	1.230	1.330	1.230	1.320	1.565	60,772
2024-08-02	1.250	1.340	1.250	1.310	1.553	63,674
2024-08-01	1.250	1.280	1.250	1.250	1.482	12,815
2024-07-31	1.250	1.280	1.250	1.250	1.482	32,965
2024-07-30	1.200	1.350	1.200	1.300	1.541	329,332
2024-07-29	1.230	1.240	1.200	1.200	1.422	19,747
2024-07-26	1.180	1.250	1.180	1.250	1.482	32,804
2024-07-25	1.200	1.220	1.180	1.200	1.422	64,158
2024-07-24	1.190	1.230	1.180	1.200	1.422	54,808
2024-07-23	1.200	1.250	1.190	1.200	1.422	14,186
2024-07-22	1.220	1.260	1.170	1.230	1.458	52,068
2024-07-19	1.140	1.220	1.130	1.200	1.422	48,521
2024-07-18	1.210	1.240	1.120	1.120	1.328	57,790
2024-07-17	1.070	1.190	1.050	1.160	1.375	200,291
2024-07-16	1.030	1.080	1.030	1.060	1.256	69,800
2024-07-15	1.040	1.060	1.000	1.030	1.221	85,839
2024-07-12	1.040	1.050	1.010	1.010	1.197	29,500
2024-07-11	1.010	1.050	1.000	1.050	1.245	27,485
2024-07-10	0.920	1.050	0.920	1.020	1.209	31,273
2024-07-09	0.990	1.020	0.950	1.000	1.185	53,035
2024-07-08	1.050	1.050	0.990	1.020	1.209	33,368
2024-07-05	0.900	1.040	0.900	1.040	1.233	53,196
2024-07-04	0.900	0.950	0.900	0.940	1.114	24,664
2024-07-03	0.880	0.910	0.880	0.900	1.067	19,022
2024-07-02	0.860	0.890	0.850	0.880	1.043	17,490
2024-06-28	0.860	0.880	0.850	0.870	1.031	11,042
2024-06-27	0.860	0.880	0.850	0.880	1.043	13,460
2024-06-26	0.860	0.860	0.800	0.860	1.019	60,208
2024-06-25	0.820	0.850	0.800	0.850	1.008	28,855
2024-06-24	0.790	0.840	0.790	0.840	0.996	10,478
2024-06-21	0.820	0.850	0.820	0.850	1.008	19,102
2024-06-20	0.850	0.850	0.830	0.830	0.984	36,592
2024-06-19	0.840	0.860	0.820	0.840	0.996	12,977
2024-06-18	0.810	0.840	0.760	0.840	0.996	61,014
2024-06-17	0.860	0.860	0.820	0.820	0.972	27,001
2024-06-14	0.860	0.890	0.800	0.880	1.043	38,285
2024-06-13	0.960	0.960	0.890	0.900	1.067	22,407
2024-06-12	0.990	0.990	0.930	0.940	1.114	45,620
2024-06-11	0.970	0.990	0.970	0.970	1.150	24,180
2024-06-10	0.980	1.000	0.970	0.990	1.173	40,864
2024-06-07	1.030	1.050	0.960	1.010	1.197	58,032
2024-06-06	1.050	1.070	1.000	1.030	1.221	58,032
2024-06-05	1.050	1.070	1.050	1.070	1.268	23,938
2024-06-04	1.030	1.070	1.030	1.060	1.256	33,127
2024-06-03	1.050	1.060	1.010	1.060	1.256	21,923
2024-05-31	1.050	1.070	1.050	1.060	1.256	22,649
2024-05-30	1.030	1.070	1.030	1.070	1.268	17,168

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0460 CAD
2023-11-29	0.0274 CAD
2023-10-30	0.0274 CAD
2023-09-28	0.0274 CAD
2023-08-30	0.0274 CAD
2023-07-28	0.0274 CAD
2023-06-29	0.0274 CAD
2023-05-30	0.0274 CAD
2023-04-27	0.0274 CAD
2023-03-30	0.0274 CAD
2023-02-27	0.0274 CAD
2023-01-30	0.0274 CAD
2022-12-29	0.0274 CAD
2022-11-29	0.0274 CAD
2022-10-28	0.0274 CAD
2022-09-28	0.0274 CAD
2022-08-30	0.0556 CAD
2022-07-28	0.0556 CAD
2022-06-29	0.0556 CAD
2022-05-30	0.0556 CAD
2022-04-28	0.0556 CAD
2022-03-30	0.0556 CAD
2022-02-25	0.0556 CAD
2022-01-28	0.0556 CAD
2021-12-30	0.0556 CAD
2021-11-29	0.0556 CAD
2021-10-28	0.0556 CAD
2021-09-28	0.0556 CAD
2021-08-30	0.0556 CAD
2021-07-29	0.0556 CAD
2021-06-29	0.3031 CAD
2021-05-28	0.0556 CAD
2021-04-29	0.0556 CAD
2021-03-30	0.0556 CAD
2021-02-25	0.0556 CAD
2021-01-28	0.0556 CAD
2020-12-30	0.0556 CAD
2020-11-27	0.0556 CAD
2020-10-29	0.0556 CAD
2020-09-29	0.0556 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.