Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.180	9.220	9.110	9.130	8.740	103,813
2022-04-04	9.250	9.250	9.150	9.170	8.779	105,344
2022-04-01	9.300	9.300	9.210	9.250	8.855	86,564
2022-03-31	9.270	9.300	9.200	9.300	8.903	77,537
2022-03-30	9.420	9.420	9.250	9.270	8.874	89,869
2022-03-29	9.330	9.480	9.320	9.430	8.961	164,424
2022-03-28	9.290	9.320	9.220	9.270	8.809	100,589
2022-03-25	9.210	9.280	9.180	9.240	8.781	81,164
2022-03-24	9.250	9.260	9.130	9.210	8.752	166,439
2022-03-23	9.340	9.340	9.030	9.270	8.809	338,923
2022-03-22	9.600	9.620	9.480	9.540	9.066	147,014
2022-03-21	9.860	9.870	9.470	9.490	9.018	209,479
2022-03-18	9.690	9.840	9.690	9.820	9.332	77,134
2022-03-17	9.630	9.720	9.580	9.720	9.237	74,797
2022-03-16	9.510	9.670	9.500	9.590	9.113	83,421
2022-03-15	9.340	9.490	9.300	9.480	9.009	92,448
2022-03-14	9.370	9.370	9.250	9.280	8.819	83,421
2022-03-11	9.360	9.470	9.250	9.370	8.904	91,642
2022-03-10	9.360	9.380	9.190	9.300	8.838	117,112
2022-03-09	9.370	9.400	9.270	9.390	8.923	96,720
2022-03-08	9.150	9.370	8.640	9.230	8.771	379,868
2022-03-07	9.500	9.520	9.070	9.120	8.667	365,199
2022-03-04	9.710	9.710	9.500	9.540	9.066	163,940
2022-03-03	9.870	9.910	9.730	9.730	9.247	82,293
2022-03-02	9.900	9.930	9.770	9.870	9.380	234,143
2022-03-01	9.870	9.930	9.740	9.820	9.332	127,509
2022-02-28	9.960	9.970	9.820	9.910	9.418	89,466
2022-02-25	9.960	10.040	9.840	9.980	9.484	120,416
2022-02-24	9.800	10.050	9.710	9.960	9.399	180,786
2022-02-23	10.230	10.230	10.070	10.080	9.513	128,315
2022-02-22	10.260	10.260	10.020	10.110	9.541	113,485
2022-02-18	10.330	10.370	10.230	10.250	9.673	56,984
2022-02-17	10.380	10.380	10.260	10.310	9.730	90,030
2022-02-16	10.250	10.430	10.190	10.310	9.730	135,086
2022-02-15	10.200	10.260	10.150	10.200	9.626	56,823
2022-02-14	10.100	10.190	10.070	10.070	9.503	67,946
2022-02-11	10.130	10.390	10.070	10.100	9.532	143,549
2022-02-10	10.000	10.220	9.970	10.110	9.541	109,132
2022-02-09	9.990	10.070	9.960	10.030	9.466	82,857
2022-02-08	9.970	9.990	9.920	9.950	9.390	50,456
2022-02-07	9.910	9.990	9.890	9.960	9.399	57,307
2022-02-04	9.910	9.980	9.850	9.910	9.352	81,970
2022-02-03	9.890	9.930	9.840	9.910	9.352	48,118
2022-02-02	9.900	9.950	9.870	9.900	9.343	89,547
2022-02-01	9.900	9.900	9.840	9.880	9.324	33,368
2022-01-31	9.850	9.920	9.840	9.890	9.333	55,372
2022-01-28	9.780	9.850	9.710	9.820	9.267	95,833
2022-01-27	9.760	9.820	9.700	9.730	9.117	99,622
2022-01-26	9.750	9.780	9.590	9.630	9.024	125,736
2022-01-25	9.440	9.710	9.430	9.610	9.005	57,951
2022-01-24	9.570	9.630	9.320	9.630	9.024	124,043
2022-01-21	9.740	9.740	9.600	9.640	9.033	93,818
2022-01-20	9.880	9.880	9.710	9.740	9.127	39,816
2022-01-19	9.880	9.910	9.780	9.800	9.183	50,778
2022-01-18	9.900	9.930	9.820	9.910	9.286	95,833
2022-01-17	9.760	9.900	9.760	9.850	9.230	71,331
2022-01-14	9.740	9.780	9.690	9.760	9.145	36,754
2022-01-13	9.800	9.800	9.700	9.710	9.099	53,518
2022-01-12	9.760	9.780	9.710	9.760	9.145	19,828
2022-01-11	9.730	9.800	9.670	9.740	9.127	55,695

← NewerPage 20 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.