Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.800	0.840	0.800	0.820	0.820	5,100
2026-04-24	0.810	0.840	0.810	0.840	0.840	1,700
2026-04-23	0.840	0.850	0.830	0.850	0.850	20,100
2026-04-22	0.790	0.840	0.790	0.840	0.840	14,700
2026-04-21	0.800	0.800	0.780	0.790	0.790	115,300
2026-04-20	0.800	0.810	0.750	0.800	0.800	280,500
2026-04-17	0.810	0.820	0.780	0.800	0.800	269,700
2026-04-16	0.800	0.830	0.790	0.820	0.820	279,200
2026-04-15	0.830	0.830	0.780	0.780	0.780	57,300
2026-04-14	0.840	0.840	0.830	0.830	0.830	2,600
2026-04-13	0.850	0.850	0.820	0.820	0.820	12,900
2026-04-10	0.850	0.850	0.850	0.850	0.850	1,700
2026-04-09	0.890	0.890	0.830	0.830	0.830	5,700
2026-04-08	0.890	0.890	0.890	0.890	0.890	3,100
2026-04-07	0.890	0.890	0.830	0.890	0.890	3,500
2026-04-06	0.880	0.880	0.850	0.850	0.850	10,600
2026-04-02	0.880	0.880	0.850	0.850	0.850	7,700
2026-04-01	0.870	0.880	0.870	0.880	0.880	4,200
2026-03-31	0.850	0.870	0.850	0.860	0.860	4,500
2026-03-30	0.820	0.880	0.820	0.820	0.820	48,800
2026-03-27	0.840	0.850	0.830	0.850	0.850	11,000
2026-03-26	0.880	0.900	0.860	0.860	0.860	12,900
2026-03-25	0.900	0.910	0.900	0.900	0.900	8,000
2026-03-24	0.880	0.880	0.870	0.880	0.880	2,200
2026-03-23	0.900	0.920	0.880	0.880	0.880	39,100
2026-03-20	0.920	0.920	0.900	0.920	0.920	18,500
2026-03-19	0.940	0.970	0.920	0.960	0.960	17,900
2026-03-18	0.960	0.980	0.940	0.940	0.940	1,800
2026-03-17	1.000	1.010	0.960	0.960	0.960	25,500
2026-03-16	0.920	0.990	0.920	0.930	0.930	24,800
2026-03-13	1.050	1.050	0.950	0.950	0.950	11,300
2026-03-12	0.960	0.960	0.910	0.910	0.910	14,300
2026-03-11	0.990	1.000	0.950	0.950	0.950	36,000
2026-03-10	0.950	0.990	0.920	0.950	0.950	16,484
2026-03-09	1.010	1.010	0.930	0.960	0.960	65,718
2026-03-06	1.040	1.070	1.020	1.030	1.030	10,400
2026-03-05	1.080	1.080	1.020	1.050	1.050	21,000
2026-03-04	1.070	1.110	1.020	1.040	1.040	97,000
2026-03-03	1.050	1.070	1.020	1.050	1.050	10,800
2026-03-02	1.050	1.100	1.020	1.060	1.060	22,200
2026-02-27	1.050	1.070	1.040	1.060	1.060	5,400
2026-02-26	1.060	1.080	1.040	1.070	1.070	3,600
2026-02-25	1.020	1.070	1.020	1.040	1.040	12,600
2026-02-24	1.030	1.080	1.030	1.030	1.030	14,900
2026-02-23	1.040	1.060	1.030	1.030	1.030	8,600
2026-02-20	1.110	1.120	1.050	1.050	1.050	9,400
2026-02-19	1.100	1.130	1.060	1.110	1.110	17,300
2026-02-18	1.040	1.050	1.040	1.050	1.050	2,700
2026-02-17	1.040	1.070	1.030	1.030	1.030	14,600
2026-02-13	1.060	1.070	1.040	1.060	1.060	24,500
2026-02-12	1.060	1.140	1.060	1.060	1.060	24,500
2026-02-11	1.170	1.170	1.060	1.100	1.100	25,800
2026-02-10	1.160	1.170	1.160	1.170	1.170	31,300
2026-02-09	1.160	1.180	1.160	1.170	1.170	4,700
2026-02-06	1.120	1.180	1.120	1.160	1.160	13,100
2026-02-05	1.150	1.180	1.130	1.170	1.170	44,100
2026-02-04	1.220	1.240	1.130	1.140	1.140	68,500
2026-02-03	1.130	1.200	1.130	1.200	1.200	7,800
2026-02-02	1.190	1.250	1.120	1.140	1.140	109,500
2026-01-30	1.110	1.160	1.100	1.150	1.150	85,800

← NewerPage 3 of 21 · 1,258 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.