Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.110	1.160	1.100	1.150	1.150	85,800
2026-01-29	1.080	1.120	1.080	1.110	1.110	38,100
2026-01-28	1.040	1.100	1.040	1.090	1.090	50,500
2026-01-27	1.060	1.100	1.030	1.030	1.030	26,085
2026-01-26	1.090	1.100	1.060	1.060	1.060	31,710
2026-01-23	1.030	1.060	1.020	1.040	1.040	8,100
2026-01-22	1.090	1.090	1.030	1.050	1.050	16,900
2026-01-21	1.030	1.080	1.020	1.030	1.030	13,600
2026-01-20	1.070	1.070	1.020	1.050	1.050	15,100
2026-01-19	1.050	1.110	1.050	1.070	1.070	12,200
2026-01-16	1.080	1.140	1.010	1.080	1.080	133,100
2026-01-15	1.010	1.110	0.960	1.030	1.030	161,800
2026-01-14	1.040	1.040	1.000	1.020	1.020	31,100
2026-01-13	1.040	1.040	1.000	1.020	1.020	10,300
2026-01-12	1.000	1.010	0.980	1.000	1.000	18,900
2026-01-09	0.980	0.980	0.970	0.980	0.980	13,100
2026-01-08	0.990	1.010	0.970	0.980	0.980	18,000
2026-01-07	0.960	0.960	0.960	0.960	0.960	4,000
2026-01-06	0.970	1.000	0.960	0.960	0.960	23,300
2026-01-05	0.940	1.040	0.940	0.990	0.990	14,500
2026-01-02	1.070	1.100	0.940	0.940	0.940	42,500
2025-12-31	1.120	1.120	1.040	1.060	1.060	27,600
2025-12-30	1.050	1.070	1.020	1.030	0.984	49,000
2025-12-29	1.010	1.080	0.990	1.060	1.013	94,900
2025-12-24	0.930	1.100	0.930	1.050	1.003	146,400
2025-12-23	0.940	0.970	0.930	0.930	0.889	77,100
2025-12-22	0.920	0.950	0.900	0.950	0.908	349,400
2025-12-19	0.870	0.950	0.870	0.920	0.879	80,500
2025-12-18	0.870	0.900	0.860	0.880	0.841	7,900
2025-12-17	0.890	0.900	0.860	0.870	0.831	37,500
2025-12-16	0.850	0.930	0.850	0.900	0.860	117,500
2025-12-15	0.820	0.850	0.820	0.830	0.793	74,500
2025-12-12	0.800	0.830	0.800	0.820	0.783	197,500
2025-12-11	0.790	0.800	0.790	0.800	0.764	45,500
2025-12-10	0.790	0.810	0.790	0.810	0.774	6,100
2025-12-09	0.800	0.820	0.800	0.800	0.764	59,000
2025-12-08	0.810	0.810	0.780	0.780	0.745	24,600
2025-12-05	0.820	0.820	0.800	0.800	0.764	17,700
2025-12-04	0.800	0.800	0.790	0.790	0.755	4,700
2025-12-03	0.800	0.800	0.790	0.800	0.764	13,300
2025-12-02	0.830	0.830	0.800	0.810	0.774	1,500
2025-12-01	0.800	0.830	0.800	0.830	0.793	67,900
2025-11-28	0.770	0.800	0.760	0.800	0.764	34,300
2025-11-27	0.780	0.790	0.760	0.790	0.755	135,200
2025-11-26	0.750	0.780	0.750	0.770	0.736	36,100
2025-11-25	0.730	0.750	0.730	0.740	0.707	7,600
2025-11-24	0.720	0.760	0.720	0.760	0.726	56,700
2025-11-21	0.730	0.730	0.690	0.720	0.688	90,700
2025-11-20	0.760	0.760	0.730	0.730	0.697	14,100
2025-11-19	0.720	0.740	0.720	0.740	0.707	14,500
2025-11-18	0.760	0.760	0.730	0.730	0.697	28,200
2025-11-17	0.790	0.790	0.740	0.760	0.726	75,700
2025-11-14	0.810	0.820	0.800	0.800	0.764	38,800
2025-11-13	0.770	0.830	0.760	0.830	0.793	73,100
2025-11-12	0.760	0.770	0.750	0.770	0.736	30,100
2025-11-11	0.780	0.780	0.760	0.760	0.726	23,200
2025-11-10	0.800	0.800	0.670	0.760	0.726	129,400
2025-11-07	0.800	0.810	0.800	0.800	0.764	9,900
2025-11-06	0.800	0.810	0.800	0.810	0.774	19,700
2025-11-05	0.800	0.810	0.790	0.790	0.755	21,700

← NewerPage 4 of 21 · 1,255 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.