Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.260	4.510	4.260	4.310	4.339	133,796
2022-09-26	4.420	4.450	4.240	4.250	4.279	130,653
2022-09-23	4.480	4.530	4.400	4.420	4.450	117,676
2022-09-22	4.690	4.690	4.550	4.580	4.611	73,749
2022-09-21	4.670	4.760	4.650	4.680	4.711	61,981
2022-09-20	4.820	4.820	4.690	4.710	4.742	99,460
2022-09-19	4.710	4.840	4.710	4.800	4.832	65,286
2022-09-16	4.710	4.770	4.650	4.720	4.752	118,160
2022-09-15	4.520	4.820	4.520	4.700	4.732	191,103
2022-09-14	4.490	4.580	4.460	4.560	4.591	60,772
2022-09-13	4.480	4.520	4.420	4.520	4.550	119,933
2022-09-12	4.400	4.600	4.400	4.560	4.591	126,381
2022-09-09	4.360	4.430	4.350	4.410	4.440	73,749
2022-09-08	4.480	4.480	4.330	4.340	4.369	85,678
2022-09-07	4.500	4.530	4.350	4.445	4.475	213,590
2022-09-06	4.400	4.580	4.320	4.500	4.530	163,134
2022-09-02	4.390	4.570	4.350	4.390	4.420	195,536
2022-09-01	4.700	4.700	4.390	4.390	4.420	240,027
2022-08-31	4.800	4.810	4.710	4.710	4.742	79,149
2022-08-30	4.860	4.960	4.805	4.810	4.842	62,465
2022-08-29	4.900	4.950	4.830	4.930	4.894	101,878
2022-08-26	5.090	5.090	4.910	4.930	4.894	180,383
2022-08-25	5.000	5.085	4.930	5.080	5.042	125,494
2022-08-24	5.100	5.100	5.000	5.020	4.983	83,502
2022-08-23	5.050	5.160	5.000	5.100	5.062	105,183
2022-08-22	5.160	5.160	5.030	5.070	5.033	181,431
2022-08-19	5.000	5.210	4.870	5.160	5.122	334,732
2022-08-18	5.300	5.300	5.000	5.050	5.013	390,104
2022-08-17	5.540	5.540	5.130	5.270	5.231	389,540
2022-08-16	6.420	6.450	5.340	5.490	5.449	1,043,448
2022-08-15	7.210	7.250	7.150	7.230	7.177	83,421
2022-08-12	7.330	7.330	7.170	7.200	7.147	77,376
2022-08-11	7.070	7.300	7.060	7.250	7.196	173,129
2022-08-10	7.130	7.140	7.050	7.060	7.008	107,037
2022-08-09	7.110	7.110	7.000	7.090	7.038	72,862
2022-08-08	7.130	7.150	7.040	7.060	7.008	67,785
2022-08-05	7.150	7.150	7.070	7.090	7.038	64,319
2022-08-04	7.190	7.190	7.120	7.130	7.077	34,980
2022-08-03	7.180	7.200	7.130	7.150	7.097	51,181
2022-08-02	7.230	7.230	7.100	7.130	7.077	74,797
2022-07-29	7.150	7.190	7.130	7.190	7.137	68,832
2022-07-28	7.200	7.200	7.110	7.150	7.097	65,850
2022-07-27	7.240	7.240	7.090	7.150	7.029	64,883
2022-07-26	7.230	7.230	7.100	7.210	7.088	62,787
2022-07-25	7.200	7.210	7.170	7.200	7.078	70,122
2022-07-22	7.250	7.250	7.160	7.180	7.058	53,841
2022-07-21	7.150	7.240	7.100	7.190	7.068	70,444
2022-07-20	7.180	7.280	7.130	7.170	7.048	127,912
2022-07-19	7.170	7.300	7.170	7.200	7.078	67,220
2022-07-18	7.220	7.280	7.180	7.190	7.068	90,272
2022-07-15	7.150	7.200	7.090	7.160	7.039	66,092
2022-07-14	7.100	7.240	7.020	7.090	6.970	51,342
2022-07-13	7.140	7.220	7.060	7.200	7.078	58,838
2022-07-12	7.400	7.400	7.110	7.180	7.058	107,359
2022-07-11	7.420	7.420	7.300	7.400	7.274	120,900
2022-07-08	7.400	7.560	7.350	7.430	7.304	79,552
2022-07-07	7.290	7.420	7.290	7.400	7.274	82,454
2022-07-06	7.270	7.340	7.200	7.270	7.147	31,837
2022-07-05	7.310	7.390	7.120	7.270	7.147	53,438
2022-07-04	7.470	7.470	7.260	7.310	7.186	32,885

← NewerPage 18 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.