Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.260	1.280	1.250	1.260	1.494	24,180
2024-03-01	1.260	1.300	1.250	1.290	1.529	18,457
2024-02-29	1.300	1.310	1.250	1.290	1.529	19,022
2024-02-28	1.270	1.300	1.240	1.300	1.541	26,276
2024-02-27	1.270	1.320	1.270	1.300	1.541	45,297
2024-02-26	1.240	1.290	1.240	1.270	1.505	42,879
2024-02-23	1.250	1.270	1.240	1.260	1.494	15,636
2024-02-22	1.250	1.270	1.220	1.240	1.470	20,150
2024-02-21	1.290	1.290	1.270	1.280	1.517	9,027
2024-02-20	1.260	1.300	1.260	1.290	1.529	18,941
2024-02-16	1.250	1.310	1.250	1.300	1.541	28,049
2024-02-15	1.240	1.290	1.240	1.290	1.529	17,007
2024-02-14	1.230	1.270	1.230	1.240	1.470	13,621
2024-02-13	1.240	1.280	1.200	1.230	1.458	58,193
2024-02-12	1.270	1.310	1.270	1.290	1.529	25,631
2024-02-09	1.360	1.360	1.280	1.310	1.553	32,321
2024-02-08	1.310	1.350	1.300	1.350	1.600	13,057
2024-02-07	1.350	1.350	1.300	1.320	1.565	45,861
2024-02-06	1.350	1.370	1.300	1.340	1.588	23,777
2024-02-05	1.410	1.410	1.320	1.360	1.612	43,685
2024-02-02	1.410	1.480	1.380	1.400	1.659	48,602
2024-02-01	1.430	1.500	1.390	1.430	1.695	32,965
2024-01-31	1.380	1.560	1.380	1.470	1.742	23,374
2024-01-30	1.350	1.430	1.350	1.390	1.648	39,252
2024-01-29	1.420	1.420	1.340	1.350	1.600	76,086
2024-01-26	1.420	1.490	1.420	1.420	1.683	20,714
2024-01-25	1.450	1.510	1.400	1.430	1.695	79,310
2024-01-24	1.550	1.560	1.450	1.480	1.754	40,300
2024-01-23	1.520	1.570	1.500	1.540	1.825	54,244
2024-01-22	1.520	1.680	1.500	1.570	1.861	60,128
2024-01-19	1.530	1.550	1.500	1.540	1.825	30,870
2024-01-18	1.540	1.550	1.520	1.540	1.825	21,117
2024-01-17	1.550	1.590	1.510	1.580	1.873	21,520
2024-01-16	1.580	1.640	1.550	1.570	1.861	29,661
2024-01-15	1.570	1.660	1.570	1.620	1.920	24,341
2024-01-12	1.630	1.650	1.570	1.600	1.896	70,444
2024-01-11	1.710	1.710	1.620	1.640	1.944	56,339
2024-01-10	1.710	1.710	1.660	1.690	2.003	31,756
2024-01-09	1.700	1.770	1.630	1.720	2.039	172,565
2024-01-08	1.680	1.730	1.650	1.730	2.051	27,888
2024-01-05	1.680	1.710	1.660	1.680	1.991	12,896
2024-01-04	1.700	1.710	1.670	1.670	1.980	9,188
2024-01-03	1.630	1.700	1.600	1.690	2.003	39,494
2024-01-02	1.700	1.740	1.650	1.670	1.980	74,877
2023-12-29	1.760	1.790	1.700	1.700	2.015	26,356
2023-12-28	1.590	1.770	1.590	1.750	2.074	41,993
2023-12-27	1.480	1.670	1.470	1.590	1.885	191,022
2023-12-22	1.430	1.500	1.410	1.500	1.778	58,677
2023-12-21	1.460	1.460	1.390	1.450	1.719	100,105
2023-12-20	1.530	1.530	1.430	1.450	1.719	130,975
2023-12-19	1.550	1.570	1.510	1.530	1.814	67,785
2023-12-18	1.620	1.640	1.560	1.560	1.849	52,712
2023-12-15	1.620	1.670	1.600	1.600	1.896	42,476
2023-12-14	1.700	1.800	1.610	1.610	1.908	56,904
2023-12-13	1.560	1.710	1.530	1.680	1.991	110,744
2023-12-12	1.530	1.550	1.530	1.530	1.814	27,968
2023-12-11	1.620	1.620	1.540	1.540	1.825	52,874
2023-12-08	1.580	1.650	1.550	1.580	1.873	34,658
2023-12-07	1.570	1.650	1.570	1.580	1.873	21,198
2023-12-06	1.530	1.610	1.530	1.580	1.873	18,538

← NewerPage 12 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.