Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.670	0.730	0.660	0.730	0.730	19,400
2026-07-22	0.720	0.720	0.660	0.660	0.660	49,200
2026-07-21	0.730	0.730	0.710	0.710	0.710	4,500
2026-07-20	0.700	0.740	0.700	0.720	0.720	50,500
2026-07-17	0.740	0.740	0.710	0.710	0.710	23,500
2026-07-16	0.740	0.750	0.740	0.740	0.740	13,800
2026-07-15	0.770	0.770	0.750	0.750	0.750	7,600
2026-07-14	0.760	0.770	0.750	0.750	0.750	12,100
2026-07-13	0.770	0.770	0.750	0.760	0.760	8,300
2026-07-10	0.760	0.770	0.750	0.760	0.760	14,400
2026-07-09	0.760	0.760	0.750	0.750	0.750	3,100
2026-07-08	0.770	0.790	0.760	0.760	0.760	33,000
2026-07-07	0.780	0.780	0.770	0.770	0.770	3,100
2026-07-06	0.770	0.770	0.760	0.770	0.770	6,600
2026-07-03	0.770	0.790	0.770	0.780	0.780	9,700
2026-07-02	0.770	0.800	0.770	0.770	0.770	17,200
2026-06-30	0.780	0.790	0.770	0.770	0.770	18,600
2026-06-29	0.790	0.790	0.770	0.770	0.770	7,500
2026-06-26	0.770	0.790	0.770	0.790	0.790	4,700
2026-06-25	0.770	0.770	0.760	0.760	0.760	1,500
2026-06-24	0.780	0.790	0.770	0.790	0.790	9,400
2026-06-23	0.790	0.790	0.760	0.780	0.780	10,200
2026-06-22	0.790	0.790	0.790	0.790	0.790	1,700
2026-06-19	0.790	0.790	0.790	0.790	0.790	6,400
2026-06-18	0.800	0.800	0.800	0.800	0.800	500
2026-06-17	0.800	0.800	0.790	0.790	0.790	2,500
2026-06-16	0.790	0.800	0.780	0.780	0.780	8,900
2026-06-15	0.780	0.780	0.780	0.780	0.780	63,700
2026-06-12	0.770	0.780	0.770	0.770	0.770	4,500
2026-06-11	0.790	0.790	0.750	0.770	0.770	47,000
2026-06-10	0.800	0.800	0.770	0.780	0.780	44,800
2026-06-09	0.820	0.820	0.800	0.800	0.800	36,900
2026-06-08	0.820	0.820	0.800	0.820	0.820	72,700
2026-06-05	0.800	0.810	0.800	0.810	0.810	23,300
2026-06-04	0.810	0.820	0.800	0.800	0.800	13,200
2026-06-03	0.800	0.800	0.800	0.800	0.800	14,300
2026-06-02	0.780	0.810	0.780	0.800	0.800	41,200
2026-06-01	0.800	0.800	0.780	0.780	0.780	18,200
2026-05-29	0.770	0.790	0.770	0.780	0.780	63,300
2026-05-28	0.790	0.800	0.750	0.770	0.770	32,700
2026-05-27	0.800	0.800	0.780	0.790	0.790	8,300
2026-05-26	0.810	0.830	0.810	0.820	0.820	8,600
2026-05-25	0.810	0.830	0.810	0.810	0.810	13,100
2026-05-22	0.810	0.820	0.800	0.800	0.800	29,900
2026-05-21	0.790	0.800	0.790	0.800	0.800	39,500
2026-05-20	0.780	0.790	0.760	0.770	0.770	10,700
2026-05-19	0.790	0.790	0.750	0.760	0.760	45,400
2026-05-15	0.780	0.790	0.730	0.790	0.790	19,400
2026-05-14	0.790	0.810	0.760	0.760	0.760	86,400
2026-05-13	0.810	0.810	0.790	0.800	0.800	10,400
2026-05-12	0.800	0.810	0.800	0.810	0.810	2,500
2026-05-11	0.810	0.820	0.780	0.820	0.820	15,200
2026-05-08	0.830	0.850	0.790	0.800	0.800	74,800
2026-05-07	0.810	0.830	0.810	0.830	0.830	4,200
2026-05-06	0.830	0.850	0.830	0.830	0.830	11,800
2026-05-05	0.790	0.860	0.790	0.830	0.830	23,400
2026-05-04	0.850	0.870	0.850	0.850	0.850	14,900
2026-05-01	0.840	0.850	0.840	0.850	0.850	5,600
2026-04-30	0.810	0.840	0.770	0.840	0.840	59,900
2026-04-29	0.830	0.840	0.830	0.830	0.830	7,500

← NewerPage 2 of 3 · 127 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.