Inovalis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 9.770 | 9.770 | 9.650 | 9.680 | 9.070 | 32,562 |
| 2022-01-07 | 9.680 | 9.790 | 9.680 | 9.780 | 9.164 | 49,972 |
| 2022-01-06 | 9.730 | 9.730 | 9.620 | 9.660 | 9.052 | 40,461 |
| 2022-01-05 | 9.770 | 9.800 | 9.610 | 9.730 | 9.117 | 90,675 |
| 2022-01-04 | 9.650 | 9.920 | 9.580 | 9.800 | 9.183 | 172,645 |
| 2021-12-31 | 9.530 | 9.620 | 9.500 | 9.610 | 9.005 | 108,649 |
| 2021-12-30 | 9.390 | 9.500 | 9.390 | 9.430 | 8.836 | 31,192 |
| 2021-12-29 | 9.310 | 9.450 | 9.310 | 9.440 | 8.781 | 61,417 |
| 2021-12-24 | 9.410 | 9.450 | 9.390 | 9.420 | 8.762 | 23,052 |
| 2021-12-23 | 9.370 | 9.440 | 9.340 | 9.410 | 8.753 | 73,830 |
| 2021-12-22 | 9.270 | 9.330 | 9.150 | 9.330 | 8.679 | 56,178 |
| 2021-12-21 | 9.120 | 9.270 | 9.120 | 9.210 | 8.567 | 56,017 |
| 2021-12-20 | 9.170 | 9.170 | 9.000 | 9.120 | 8.483 | 70,444 |
| 2021-12-17 | 9.130 | 9.270 | 9.090 | 9.170 | 8.530 | 80,922 |
| 2021-12-16 | 9.180 | 9.260 | 9.130 | 9.150 | 8.511 | 51,584 |
| 2021-12-15 | 9.090 | 9.180 | 9.010 | 9.150 | 8.511 | 40,864 |
| 2021-12-14 | 9.270 | 9.270 | 9.080 | 9.090 | 8.455 | 65,770 |
| 2021-12-13 | 9.210 | 9.270 | 9.200 | 9.210 | 8.567 | 45,378 |
| 2021-12-10 | 9.270 | 9.280 | 9.230 | 9.260 | 8.613 | 32,401 |
| 2021-12-09 | 9.310 | 9.310 | 9.220 | 9.270 | 8.623 | 40,703 |
| 2021-12-08 | 9.420 | 9.420 | 9.310 | 9.315 | 8.665 | 39,252 |
| 2021-12-07 | 9.440 | 9.500 | 9.330 | 9.420 | 8.762 | 63,190 |
| 2021-12-06 | 9.150 | 9.450 | 9.150 | 9.340 | 8.688 | 79,552 |
| 2021-12-03 | 9.240 | 9.270 | 9.110 | 9.190 | 8.548 | 84,872 |
| 2021-12-02 | 9.310 | 9.330 | 9.190 | 9.230 | 8.586 | 50,536 |
| 2021-12-01 | 9.350 | 9.380 | 9.130 | 9.180 | 8.539 | 96,639 |
| 2021-11-30 | 9.450 | 9.450 | 9.190 | 9.300 | 8.651 | 130,088 |
| 2021-11-29 | 9.540 | 9.540 | 9.460 | 9.490 | 8.827 | 50,697 |
| 2021-11-26 | 9.600 | 9.650 | 9.530 | 9.620 | 8.884 | 76,651 |
| 2021-11-25 | 9.640 | 9.690 | 9.630 | 9.680 | 8.940 | 46,023 |
| 2021-11-24 | 9.640 | 9.680 | 9.590 | 9.640 | 8.903 | 37,963 |
| 2021-11-23 | 9.590 | 9.610 | 9.550 | 9.610 | 8.875 | 23,696 |
| 2021-11-22 | 9.590 | 9.670 | 9.570 | 9.590 | 8.856 | 62,546 |
| 2021-11-19 | 9.510 | 9.590 | 9.480 | 9.590 | 8.856 | 29,741 |
| 2021-11-18 | 9.460 | 9.520 | 9.460 | 9.510 | 8.783 | 29,016 |
| 2021-11-17 | 9.580 | 9.580 | 9.430 | 9.460 | 8.736 | 76,973 |
| 2021-11-16 | 9.640 | 9.650 | 9.510 | 9.540 | 8.810 | 59,322 |
| 2021-11-15 | 9.610 | 9.640 | 9.550 | 9.600 | 8.866 | 60,128 |
| 2021-11-12 | 9.600 | 9.630 | 9.550 | 9.580 | 8.847 | 44,733 |
| 2021-11-11 | 9.610 | 9.610 | 9.550 | 9.590 | 8.856 | 47,554 |
| 2021-11-10 | 9.640 | 9.660 | 9.560 | 9.630 | 8.893 | 37,560 |
| 2021-11-09 | 9.640 | 9.640 | 9.580 | 9.610 | 8.875 | 24,422 |
| 2021-11-08 | 9.650 | 9.650 | 9.580 | 9.640 | 8.903 | 30,144 |
| 2021-11-05 | 9.560 | 9.620 | 9.560 | 9.620 | 8.884 | 24,905 |
| 2021-11-04 | 9.660 | 9.670 | 9.530 | 9.530 | 8.801 | 54,324 |
| 2021-11-03 | 9.570 | 9.640 | 9.510 | 9.620 | 8.884 | 46,103 |
| 2021-11-02 | 9.570 | 9.590 | 9.480 | 9.500 | 8.773 | 70,767 |
| 2021-11-01 | 9.600 | 9.600 | 9.530 | 9.550 | 8.819 | 44,330 |
| 2021-10-29 | 9.550 | 9.620 | 9.530 | 9.600 | 8.866 | 44,491 |
| 2021-10-28 | 9.550 | 9.620 | 9.510 | 9.620 | 8.884 | 44,330 |
| 2021-10-27 | 9.660 | 9.660 | 9.550 | 9.570 | 8.774 | 50,053 |
| 2021-10-26 | 9.690 | 9.690 | 9.600 | 9.620 | 8.820 | 57,145 |
| 2021-10-25 | 9.640 | 9.660 | 9.580 | 9.660 | 8.857 | 50,536 |
| 2021-10-22 | 9.660 | 9.690 | 9.600 | 9.630 | 8.829 | 40,622 |
| 2021-10-21 | 9.690 | 9.700 | 9.650 | 9.670 | 8.866 | 46,909 |
| 2021-10-20 | 9.680 | 9.700 | 9.660 | 9.690 | 8.884 | 32,482 |
| 2021-10-19 | 9.700 | 9.700 | 9.640 | 9.680 | 8.875 | 55,130 |
| 2021-10-18 | 9.690 | 9.700 | 9.640 | 9.670 | 8.866 | 39,655 |
| 2021-10-15 | 9.670 | 9.720 | 9.620 | 9.690 | 8.884 | 74,394 |
| 2021-10-14 | 9.600 | 9.690 | 9.590 | 9.650 | 8.848 | 56,259 |
← NewerPage 21 of 21 · 1,260 trading days
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.