Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.270	3.280	3.200	3.240	3.627	13,702
2023-09-08	3.250	3.260	3.220	3.260	3.650	24,099
2023-09-07	3.280	3.310	3.240	3.310	3.706	14,266
2023-09-06	3.320	3.320	3.260	3.280	3.672	16,281
2023-09-05	3.350	3.350	3.280	3.290	3.683	14,992
2023-09-01	3.340	3.400	3.300	3.300	3.694	39,413
2023-08-31	3.350	3.380	3.340	3.370	3.773	14,589
2023-08-30	3.420	3.430	3.380	3.380	3.784	18,941
2023-08-29	3.370	3.510	3.350	3.470	3.847	100,750
2023-08-28	3.350	3.380	3.340	3.360	3.725	26,920
2023-08-25	3.330	3.360	3.320	3.350	3.714	14,427
2023-08-24	3.360	3.390	3.310	3.330	3.691	18,860
2023-08-23	3.290	3.380	3.280	3.380	3.747	17,732
2023-08-22	3.310	3.330	3.290	3.290	3.647	13,057
2023-08-21	3.390	3.390	3.300	3.340	3.702	31,192
2023-08-18	3.370	3.380	3.330	3.380	3.747	28,532
2023-08-17	3.380	3.430	3.360	3.380	3.747	8,221
2023-08-16	3.340	3.440	3.340	3.390	3.758	20,150
2023-08-15	3.500	3.510	3.370	3.400	3.769	59,160
2023-08-14	3.570	3.570	3.520	3.560	3.946	10,236
2023-08-11	3.580	3.630	3.550	3.580	3.969	17,571
2023-08-10	3.600	3.660	3.540	3.600	3.991	18,860
2023-08-09	3.680	3.680	3.500	3.600	3.991	29,419
2023-08-08	3.680	3.690	3.640	3.640	4.035	13,621
2023-08-04	3.620	3.720	3.620	3.660	4.057	18,457
2023-08-03	3.660	3.670	3.570	3.650	4.046	20,956
2023-08-02	3.640	3.690	3.600	3.650	4.046	14,589
2023-08-01	3.650	3.720	3.620	3.720	4.124	16,120
2023-07-31	3.680	3.730	3.650	3.710	4.113	20,956
2023-07-28	3.730	3.750	3.700	3.720	4.124	26,034
2023-07-27	3.900	3.900	3.760	3.780	4.152	34,336
2023-07-26	3.760	3.950	3.760	3.900	4.284	48,682
2023-07-25	3.690	3.830	3.670	3.745	4.114	85,839
2023-07-24	3.590	3.690	3.580	3.670	4.032	25,308
2023-07-21	3.600	3.640	3.580	3.620	3.977	24,825
2023-07-20	3.680	3.680	3.580	3.590	3.944	18,780
2023-07-19	3.670	3.670	3.590	3.640	3.999	37,157
2023-07-18	3.580	3.640	3.570	3.630	3.988	21,359
2023-07-17	3.530	3.580	3.470	3.550	3.900	51,906
2023-07-14	3.500	3.500	3.450	3.470	3.812	12,412
2023-07-13	3.480	3.550	3.460	3.530	3.878	41,751
2023-07-12	3.430	3.450	3.390	3.440	3.779	34,416
2023-07-11	3.360	3.410	3.340	3.370	3.702	20,795
2023-07-10	3.340	3.370	3.340	3.350	3.680	13,863
2023-07-07	3.380	3.420	3.370	3.380	3.713	12,735
2023-07-06	3.360	3.400	3.360	3.380	3.713	13,863
2023-07-05	3.380	3.420	3.370	3.420	3.757	52,471
2023-07-04	3.380	3.420	3.360	3.400	3.735	56,742
2023-06-30	3.360	3.410	3.330	3.380	3.713	48,924
2023-06-29	3.310	3.320	3.280	3.300	3.625	16,845
2023-06-28	3.170	3.280	3.170	3.270	3.555	13,944
2023-06-27	3.170	3.290	3.170	3.280	3.566	21,198
2023-06-26	3.200	3.210	3.140	3.150	3.424	23,293
2023-06-23	3.200	3.220	3.160	3.170	3.446	43,605
2023-06-22	3.260	3.280	3.210	3.210	3.490	55,453
2023-06-21	3.360	3.360	3.290	3.300	3.588	32,804
2023-06-20	3.450	3.450	3.300	3.310	3.598	38,930
2023-06-19	3.340	3.450	3.340	3.420	3.718	31,353
2023-06-16	3.260	3.380	3.260	3.340	3.631	90,917
2023-06-15	3.210	3.300	3.160	3.260	3.544	66,092

← NewerPage 14 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.