Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.910	3.950	3.880	3.920	4.042	30,628
2022-12-20	3.850	3.870	3.780	3.850	3.969	80,922
2022-12-19	4.040	4.070	3.840	3.920	4.042	83,340
2022-12-16	4.030	4.110	4.010	4.110	4.237	69,880
2022-12-15	4.160	4.160	4.010	4.070	4.196	69,155
2022-12-14	4.270	4.280	4.150	4.190	4.320	53,357
2022-12-13	4.180	4.330	4.140	4.240	4.371	69,235
2022-12-12	4.150	4.200	4.090	4.200	4.330	53,841
2022-12-09	4.230	4.230	4.150	4.190	4.320	22,890
2022-12-08	4.240	4.240	4.130	4.220	4.351	37,157
2022-12-07	4.380	4.380	4.160	4.190	4.320	69,477
2022-12-06	4.340	4.370	4.300	4.330	4.464	49,005
2022-12-05	4.370	4.370	4.300	4.340	4.475	42,960
2022-12-02	4.330	4.420	4.290	4.350	4.485	60,531
2022-12-01	4.450	4.500	4.280	4.320	4.454	79,391
2022-11-30	4.390	4.450	4.310	4.410	4.547	89,063
2022-11-29	4.060	4.800	4.050	4.470	4.609	175,547
2022-11-28	4.230	4.280	4.030	4.110	4.202	108,568
2022-11-25	4.110	4.190	4.040	4.160	4.254	75,683
2022-11-24	4.090	4.130	4.010	4.090	4.182	49,488
2022-11-23	3.810	4.150	3.810	4.130	4.223	194,568
2022-11-22	3.750	3.880	3.750	3.870	3.957	110,019
2022-11-21	3.800	3.800	3.660	3.780	3.865	145,725
2022-11-18	3.710	3.850	3.700	3.820	3.906	62,868
2022-11-17	3.790	3.790	3.660	3.690	3.773	50,375
2022-11-16	3.750	3.830	3.680	3.800	3.885	82,131
2022-11-15	3.620	3.735	3.610	3.710	3.793	113,888
2022-11-14	3.860	3.860	3.590	3.590	3.671	113,243
2022-11-11	3.640	3.880	3.580	3.820	3.906	156,928
2022-11-10	3.360	3.790	3.360	3.630	3.712	281,052
2022-11-09	3.410	3.430	3.330	3.380	3.456	114,371
2022-11-08	3.610	3.610	3.320	3.400	3.476	368,906
2022-11-07	4.020	4.070	3.630	3.670	3.752	354,318
2022-11-04	4.120	4.150	4.060	4.110	4.202	66,334
2022-11-03	4.210	4.210	4.100	4.110	4.202	58,919
2022-11-02	4.230	4.230	4.110	4.170	4.264	107,682
2022-11-01	4.220	4.265	4.200	4.240	4.335	52,954
2022-10-31	4.300	4.300	4.210	4.250	4.346	49,488
2022-10-28	4.420	4.450	4.310	4.350	4.448	60,369
2022-10-27	4.450	4.530	4.420	4.480	4.546	88,257
2022-10-26	4.430	4.480	4.390	4.430	4.495	20,956
2022-10-25	4.320	4.420	4.310	4.400	4.465	73,588
2022-10-24	4.340	4.340	4.270	4.290	4.353	45,620
2022-10-21	4.360	4.370	4.300	4.370	4.434	48,360
2022-10-20	4.460	4.460	4.320	4.350	4.414	66,656
2022-10-19	4.460	4.460	4.310	4.370	4.434	71,895
2022-10-18	4.540	4.630	4.460	4.500	4.566	81,406
2022-10-17	4.410	4.580	4.410	4.480	4.546	94,786
2022-10-14	4.350	4.490	4.350	4.420	4.485	49,811
2022-10-13	4.300	4.430	4.290	4.370	4.434	59,080
2022-10-12	4.440	4.440	4.330	4.360	4.424	29,338
2022-10-11	4.280	4.490	4.070	4.380	4.444	135,247
2022-10-07	4.410	4.410	4.210	4.280	4.343	69,961
2022-10-06	4.400	4.400	4.260	4.310	4.373	39,655
2022-10-05	4.330	4.380	4.210	4.350	4.414	58,274
2022-10-04	4.360	4.520	4.360	4.410	4.475	38,849
2022-10-03	4.280	4.350	4.250	4.330	4.394	62,868
2022-09-30	4.210	4.275	4.160	4.240	4.302	62,787
2022-09-29	4.280	4.300	4.110	4.140	4.201	106,634
2022-09-28	4.400	4.400	4.260	4.380	4.444	91,642

← NewerPage 17 of 21 · 1,260 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.