Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.350	3.350	3.200	3.210	3.490	120,497
2023-06-13	3.360	3.360	3.300	3.300	3.588	55,533
2023-06-12	3.350	3.350	3.330	3.340	3.631	19,183
2023-06-09	3.380	3.380	3.340	3.350	3.642	24,180
2023-06-08	3.300	3.360	3.300	3.350	3.642	30,950
2023-06-07	3.400	3.400	3.300	3.340	3.631	56,904
2023-06-06	3.350	3.400	3.320	3.370	3.664	46,184
2023-06-05	3.410	3.410	3.300	3.320	3.609	41,831
2023-06-02	3.390	3.425	3.330	3.420	3.718	41,025
2023-06-01	3.370	3.440	3.290	3.320	3.609	82,857
2023-05-31	3.370	3.460	3.350	3.360	3.653	31,676
2023-05-30	3.460	3.480	3.390	3.410	3.707	57,307
2023-05-29	3.440	3.540	3.440	3.540	3.812	11,606
2023-05-26	3.460	3.460	3.390	3.440	3.704	49,327
2023-05-25	3.450	3.450	3.350	3.400	3.661	55,292
2023-05-24	3.540	3.570	3.455	3.455	3.720	48,279
2023-05-23	3.540	3.600	3.500	3.540	3.812	65,608
2023-05-19	3.560	3.560	3.490	3.490	3.758	48,602
2023-05-18	3.550	3.580	3.530	3.540	3.812	17,168
2023-05-17	3.500	3.670	3.500	3.590	3.865	30,789
2023-05-16	3.580	3.620	3.480	3.570	3.844	51,906
2023-05-15	3.490	3.660	3.420	3.600	3.876	90,514
2023-05-12	3.470	3.470	3.420	3.470	3.736	32,804
2023-05-11	3.480	3.480	3.360	3.450	3.715	43,363
2023-05-10	3.150	3.490	3.150	3.480	3.747	121,706
2023-05-09	3.050	3.080	3.010	3.040	3.273	33,288
2023-05-08	3.160	3.160	3.060	3.090	3.327	31,353
2023-05-05	3.050	3.150	3.050	3.090	3.327	58,757
2023-05-04	3.070	3.090	3.050	3.050	3.284	16,604
2023-05-03	3.130	3.160	3.040	3.080	3.316	66,898
2023-05-02	3.380	3.380	3.130	3.130	3.370	102,684
2023-05-01	3.400	3.440	3.330	3.330	3.585	41,912
2023-04-28	3.400	3.450	3.380	3.430	3.693	17,087
2023-04-27	3.360	3.450	3.360	3.400	3.661	40,542
2023-04-26	3.400	3.400	3.360	3.380	3.603	27,323
2023-04-25	3.420	3.460	3.370	3.380	3.603	59,886
2023-04-24	3.400	3.470	3.400	3.440	3.667	52,148
2023-04-21	3.450	3.450	3.410	3.450	3.677	45,378
2023-04-20	3.480	3.510	3.440	3.450	3.677	28,129
2023-04-19	3.530	3.530	3.450	3.490	3.720	54,324
2023-04-18	3.610	3.610	3.520	3.520	3.752	37,963
2023-04-17	3.560	3.590	3.510	3.590	3.826	35,867
2023-04-14	3.620	3.670	3.560	3.580	3.816	29,177
2023-04-13	3.550	3.620	3.480	3.600	3.837	34,980
2023-04-12	3.450	3.520	3.430	3.490	3.720	68,671
2023-04-11	3.420	3.480	3.410	3.440	3.667	47,070
2023-04-10	3.460	3.460	3.380	3.460	3.688	58,274
2023-04-06	3.630	3.630	3.430	3.460	3.688	86,726
2023-04-05	3.800	3.800	3.530	3.540	3.773	128,154
2023-04-04	3.950	3.950	3.810	3.870	4.125	28,694
2023-04-03	3.990	3.990	3.840	3.930	4.189	29,903
2023-03-31	3.780	3.950	3.780	3.940	4.199	53,680
2023-03-30	3.850	3.920	3.790	3.790	4.040	43,363
2023-03-29	3.750	3.870	3.740	3.870	4.089	44,249
2023-03-28	3.890	3.890	3.720	3.750	3.962	38,849
2023-03-27	3.760	3.870	3.760	3.860	4.078	51,745
2023-03-24	3.670	3.780	3.670	3.770	3.983	41,509
2023-03-23	3.630	3.740	3.630	3.700	3.909	66,173
2023-03-22	3.740	3.740	3.620	3.630	3.835	28,210
2023-03-21	3.730	3.730	3.630	3.630	3.835	35,786

← NewerPage 15 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.