Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.000	1.060	0.990	1.050	1.245	41,751
2024-05-28	1.000	1.020	1.000	1.000	1.185	23,696
2024-05-27	1.010	1.020	1.000	1.000	1.185	11,526
2024-05-24	1.020	1.040	1.000	1.010	1.197	17,732
2024-05-23	1.010	1.040	1.000	1.020	1.209	13,299
2024-05-22	1.010	1.040	1.000	1.010	1.197	7,335
2024-05-21	1.010	1.030	0.990	1.010	1.197	27,485
2024-05-17	1.050	1.070	1.040	1.060	1.256	9,188
2024-05-16	1.010	1.030	1.010	1.030	1.221	13,299
2024-05-15	1.050	1.080	1.010	1.020	1.209	20,069
2024-05-14	0.970	1.100	0.970	1.100	1.304	52,793
2024-05-13	1.030	1.030	0.990	0.990	1.173	61,498
2024-05-10	1.050	1.070	1.010	1.010	1.197	42,073
2024-05-09	1.050	1.100	1.050	1.070	1.268	21,520
2024-05-08	1.060	1.080	1.020	1.060	1.256	43,202
2024-05-07	1.100	1.110	1.060	1.100	1.304	26,356
2024-05-06	1.090	1.110	1.080	1.110	1.316	18,619
2024-05-03	1.130	1.140	1.100	1.100	1.304	25,550
2024-05-02	1.150	1.150	1.120	1.120	1.328	3,708
2024-05-01	1.060	1.170	1.060	1.120	1.328	6,690
2024-04-30	1.090	1.110	1.070	1.070	1.268	35,545
2024-04-29	1.140	1.140	1.110	1.110	1.316	4,352
2024-04-26	1.110	1.160	1.110	1.110	1.316	16,765
2024-04-25	1.130	1.130	1.000	1.120	1.328	64,077
2024-04-24	1.140	1.160	1.120	1.160	1.375	36,995
2024-04-23	1.150	1.170	1.140	1.170	1.387	15,959
2024-04-22	1.050	1.200	1.050	1.130	1.339	33,449
2024-04-19	1.040	1.130	1.040	1.130	1.339	16,281
2024-04-18	1.060	1.130	1.040	1.080	1.280	23,616
2024-04-17	1.020	1.110	1.020	1.070	1.268	41,751
2024-04-16	1.050	1.060	1.030	1.030	1.221	41,509
2024-04-15	1.100	1.100	1.050	1.050	1.245	79,069
2024-04-12	1.110	1.110	1.100	1.100	1.304	35,464
2024-04-11	1.130	1.130	1.100	1.120	1.328	24,744
2024-04-10	1.150	1.160	1.130	1.130	1.339	38,204
2024-04-09	1.180	1.180	1.150	1.160	1.375	27,807
2024-04-08	1.220	1.220	1.170	1.170	1.387	18,216
2024-04-05	1.160	1.200	1.160	1.180	1.399	16,362
2024-04-04	1.210	1.220	1.150	1.160	1.375	36,995
2024-04-03	1.220	1.230	1.200	1.210	1.434	32,079
2024-04-02	1.230	1.230	1.220	1.230	1.458	25,470
2024-04-01	1.280	1.290	1.220	1.230	1.458	57,871
2024-03-28	1.240	1.290	1.240	1.290	1.529	36,109
2024-03-27	1.230	1.270	1.230	1.270	1.505	8,544
2024-03-26	1.260	1.270	1.230	1.250	1.482	19,908
2024-03-25	1.240	1.260	1.240	1.260	1.494	19,989
2024-03-22	1.250	1.280	1.250	1.270	1.505	17,007
2024-03-21	1.270	1.280	1.240	1.280	1.517	20,553
2024-03-20	1.240	1.280	1.220	1.240	1.470	18,941
2024-03-19	1.220	1.250	1.220	1.220	1.446	11,042
2024-03-18	1.250	1.280	1.230	1.240	1.470	22,004
2024-03-15	1.260	1.290	1.220	1.250	1.482	37,076
2024-03-14	1.240	1.260	1.210	1.260	1.494	32,643
2024-03-13	1.170	1.280	1.160	1.270	1.505	58,838
2024-03-12	1.250	1.250	1.180	1.190	1.411	127,187
2024-03-11	1.280	1.320	1.220	1.250	1.482	113,324
2024-03-08	1.280	1.330	1.260	1.290	1.529	16,523
2024-03-07	1.290	1.350	1.250	1.290	1.529	58,032
2024-03-06	1.280	1.290	1.250	1.290	1.529	63,513
2024-03-05	1.250	1.280	1.250	1.270	1.505	22,246

← NewerPage 11 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.