Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.610	3.670	3.580	3.620	3.825	47,554
2023-03-17	3.820	3.820	3.640	3.640	3.846	73,910
2023-03-16	3.760	3.800	3.550	3.760	3.972	88,176
2023-03-15	3.880	3.880	3.700	3.730	3.941	81,809
2023-03-14	3.850	3.940	3.850	3.920	4.141	54,083
2023-03-13	3.710	3.900	3.700	3.830	4.046	80,922
2023-03-10	3.930	3.930	3.730	3.790	4.004	101,475
2023-03-09	3.920	3.960	3.830	3.860	4.078	53,518
2023-03-08	3.920	3.960	3.900	3.960	4.184	20,472
2023-03-07	3.970	3.980	3.900	3.940	4.163	44,330
2023-03-06	4.180	4.180	3.950	4.010	4.237	61,175
2023-03-03	4.030	4.110	3.900	4.110	4.342	149,352
2023-03-02	4.010	4.040	3.950	3.980	4.205	60,934
2023-03-01	4.200	4.200	3.990	4.010	4.237	124,366
2023-02-28	4.250	4.280	4.150	4.170	4.406	112,518
2023-02-27	4.370	4.410	4.270	4.290	4.532	67,382
2023-02-24	4.410	4.410	4.300	4.300	4.507	32,724
2023-02-23	4.350	4.370	4.310	4.340	4.549	19,666
2023-02-22	4.420	4.420	4.340	4.340	4.549	21,762
2023-02-21	4.500	4.500	4.360	4.400	4.612	62,546
2023-02-17	4.520	4.520	4.450	4.500	4.717	24,502
2023-02-16	4.580	4.580	4.500	4.510	4.727	35,142
2023-02-15	4.440	4.590	4.440	4.590	4.811	27,565
2023-02-14	4.590	4.590	4.400	4.460	4.675	49,972
2023-02-13	4.410	4.570	4.350	4.540	4.759	64,319
2023-02-10	4.480	4.480	4.330	4.350	4.559	46,426
2023-02-09	4.620	4.650	4.460	4.470	4.685	80,761
2023-02-08	4.700	4.700	4.550	4.560	4.780	37,237
2023-02-07	4.750	4.750	4.600	4.680	4.905	58,274
2023-02-06	4.880	4.880	4.650	4.700	4.926	54,405
2023-02-03	4.940	4.940	4.780	4.820	5.052	63,029
2023-02-02	4.630	4.950	4.630	4.940	5.178	173,612
2023-02-01	4.670	4.690	4.520	4.640	4.863	73,427
2023-01-31	4.600	4.670	4.600	4.660	4.884	34,174
2023-01-30	4.680	4.710	4.600	4.670	4.895	63,513
2023-01-27	4.620	4.680	4.550	4.640	4.828	82,373
2023-01-26	4.520	4.640	4.520	4.580	4.765	59,644
2023-01-25	4.400	4.610	4.300	4.570	4.755	80,600
2023-01-24	4.640	4.640	4.450	4.460	4.640	63,593
2023-01-23	4.600	4.640	4.580	4.640	4.828	32,321
2023-01-20	4.470	4.590	4.410	4.580	4.765	58,757
2023-01-19	4.540	4.540	4.400	4.470	4.651	70,444
2023-01-18	4.630	4.710	4.530	4.540	4.724	87,048
2023-01-17	4.550	4.670	4.420	4.620	4.807	154,188
2023-01-16	4.230	4.590	4.230	4.470	4.651	99,622
2023-01-13	4.290	4.300	4.230	4.270	4.443	68,671
2023-01-12	4.250	4.370	4.180	4.340	4.516	113,727
2023-01-11	4.190	4.240	4.190	4.220	4.391	41,751
2023-01-10	4.070	4.230	4.050	4.230	4.401	89,305
2023-01-09	3.990	4.165	3.990	4.070	4.235	67,140
2023-01-06	3.980	3.990	3.910	3.990	4.151	39,897
2023-01-05	3.920	3.970	3.880	3.970	4.131	33,368
2023-01-04	3.840	4.090	3.820	3.980	4.141	89,788
2023-01-03	3.740	3.960	3.740	3.900	4.058	81,567
2022-12-30	3.740	3.820	3.740	3.770	3.923	98,171
2022-12-29	3.660	3.820	3.660	3.820	3.975	58,354
2022-12-28	3.890	3.950	3.700	3.740	3.856	142,501
2022-12-23	3.860	3.990	3.840	3.960	4.083	162,248
2022-12-22	3.870	3.900	3.730	3.860	3.980	66,817
2022-12-21	3.910	3.950	3.880	3.920	4.042	30,628

← NewerPage 16 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.