Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.880	1.880	1.520	1.530	1.814	126,542
2023-12-04	1.330	1.650	1.330	1.650	1.956	152,979
2023-12-01	1.240	1.380	1.240	1.300	1.541	104,861
2023-11-30	1.160	1.280	1.160	1.260	1.494	177,401
2023-11-29	1.100	1.170	1.100	1.160	1.375	38,285
2023-11-28	1.150	1.170	1.100	1.120	1.287	111,873
2023-11-27	1.190	1.190	1.170	1.170	1.345	99,622
2023-11-24	1.190	1.190	1.160	1.180	1.356	12,412
2023-11-23	1.220	1.220	1.165	1.200	1.379	53,921
2023-11-22	1.200	1.200	1.140	1.190	1.368	106,553
2023-11-21	1.170	1.210	1.170	1.180	1.356	50,859
2023-11-20	1.200	1.240	1.150	1.170	1.345	135,650
2023-11-17	1.250	1.260	1.210	1.220	1.402	63,513
2023-11-16	1.200	1.290	1.160	1.260	1.448	123,560
2023-11-15	1.000	1.280	1.000	1.200	1.379	186,911
2023-11-14	0.690	1.380	0.690	1.120	1.287	905,299
2023-11-13	2.350	2.350	2.230	2.240	2.575	38,769
2023-11-10	2.280	2.330	2.260	2.330	2.678	22,326
2023-11-09	2.410	2.410	2.270	2.290	2.632	32,724
2023-11-08	2.340	2.400	2.340	2.380	2.735	8,463
2023-11-07	2.480	2.480	2.300	2.370	2.724	31,595
2023-11-06	2.590	2.600	2.420	2.460	2.827	54,889
2023-11-03	2.450	2.590	2.440	2.530	2.908	28,452
2023-11-02	2.230	2.430	2.230	2.410	2.770	66,817
2023-11-01	2.140	2.220	2.120	2.220	2.551	19,505
2023-10-31	2.190	2.200	2.100	2.120	2.437	42,879
2023-10-30	2.190	2.260	2.190	2.230	2.563	37,560
2023-10-27	2.200	2.300	2.140	2.270	2.570	67,382
2023-10-26	2.140	2.250	2.140	2.210	2.502	129,444
2023-10-25	2.470	2.470	2.300	2.310	2.615	34,980
2023-10-24	2.450	2.500	2.410	2.420	2.740	22,971
2023-10-23	2.580	2.600	2.490	2.500	2.830	60,369
2023-10-20	2.690	2.690	2.590	2.590	2.932	24,261
2023-10-19	2.770	2.780	2.680	2.690	3.045	34,255
2023-10-18	2.730	2.820	2.730	2.740	3.102	74,958
2023-10-17	2.660	2.840	2.660	2.780	3.147	34,336
2023-10-16	2.620	2.700	2.620	2.700	3.057	22,971
2023-10-13	2.650	2.680	2.600	2.630	2.977	56,098
2023-10-12	2.700	2.700	2.620	2.650	3.000	38,769
2023-10-11	2.710	2.780	2.680	2.700	3.057	39,816
2023-10-10	2.730	2.800	2.700	2.720	3.079	40,864
2023-10-06	2.790	2.790	2.720	2.770	3.136	21,923
2023-10-05	2.720	2.770	2.710	2.760	3.125	10,478
2023-10-04	2.860	2.860	2.710	2.720	3.079	34,336
2023-10-03	2.850	2.850	2.680	2.740	3.102	118,563
2023-10-02	2.950	2.950	2.850	2.860	3.238	46,426
2023-09-29	2.980	3.060	2.950	2.970	3.362	57,951
2023-09-28	3.040	3.040	2.970	2.990	3.385	35,786
2023-09-27	3.100	3.100	3.030	3.050	3.414	28,129
2023-09-26	3.150	3.150	3.060	3.060	3.426	91,803
2023-09-25	3.180	3.180	3.100	3.150	3.526	35,303
2023-09-22	3.190	3.190	3.150	3.180	3.560	16,845
2023-09-21	3.120	3.250	3.100	3.140	3.515	86,645
2023-09-20	3.070	3.120	3.070	3.120	3.493	37,963
2023-09-19	3.080	3.100	3.070	3.080	3.448	15,153
2023-09-18	3.140	3.150	3.060	3.060	3.426	66,817
2023-09-15	3.180	3.200	3.130	3.130	3.504	102,523
2023-09-14	3.150	3.230	3.150	3.180	3.560	19,908
2023-09-13	3.220	3.240	3.130	3.150	3.526	48,602
2023-09-12	3.210	3.240	3.150	3.205	3.588	32,965

← NewerPage 13 of 21 · 1,255 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.