Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.810	0.820	0.800	0.810	0.774	235,700
2025-11-03	0.820	0.820	0.800	0.820	0.783	110,400
2025-10-31	0.810	0.810	0.810	0.810	0.774	1,600
2025-10-30	0.820	0.830	0.810	0.820	0.783	44,200
2025-10-29	0.810	0.840	0.810	0.840	0.803	15,900
2025-10-28	0.820	0.820	0.810	0.810	0.774	7,100
2025-10-27	0.820	0.830	0.810	0.810	0.774	55,500
2025-10-24	0.800	0.830	0.800	0.810	0.774	21,000
2025-10-23	0.820	0.830	0.800	0.800	0.764	26,000
2025-10-22	0.810	0.830	0.810	0.820	0.783	21,400
2025-10-21	0.820	0.830	0.800	0.820	0.783	38,400
2025-10-20	0.800	0.810	0.800	0.810	0.774	10,400
2025-10-17	0.800	0.820	0.800	0.820	0.783	27,600
2025-10-16	0.800	0.810	0.790	0.800	0.764	39,700
2025-10-15	0.800	0.820	0.800	0.810	0.774	31,900
2025-10-14	0.800	0.820	0.800	0.800	0.764	12,300
2025-10-10	0.810	0.830	0.800	0.800	0.764	17,500
2025-10-09	0.830	0.830	0.790	0.810	0.774	33,500
2025-10-08	0.850	0.850	0.830	0.830	0.793	34,000
2025-10-07	0.830	0.840	0.800	0.830	0.793	68,200
2025-10-06	0.800	0.820	0.800	0.800	0.764	14,400
2025-10-03	0.790	0.800	0.790	0.800	0.764	12,200
2025-10-02	0.800	0.810	0.790	0.790	0.755	18,800
2025-10-01	0.790	0.810	0.790	0.800	0.764	12,400
2025-09-30	0.800	0.800	0.790	0.800	0.764	5,000
2025-09-29	0.830	0.830	0.790	0.800	0.764	22,500
2025-09-26	0.800	0.820	0.800	0.800	0.764	9,400
2025-09-25	0.820	0.820	0.800	0.800	0.764	14,600
2025-09-24	0.800	0.820	0.800	0.820	0.783	17,700
2025-09-23	0.800	0.820	0.800	0.820	0.783	14,000
2025-09-22	0.830	0.830	0.800	0.800	0.764	18,500
2025-09-19	0.810	0.810	0.800	0.800	0.764	22,000
2025-09-18	0.800	0.810	0.800	0.800	0.764	4,100
2025-09-17	0.830	0.830	0.800	0.800	0.764	11,600
2025-09-16	0.800	0.810	0.800	0.800	0.764	19,700
2025-09-15	0.830	0.830	0.800	0.800	0.764	12,000
2025-09-12	0.800	0.830	0.800	0.830	0.793	143,300
2025-09-11	0.810	0.810	0.790	0.800	0.764	9,000
2025-09-10	0.810	0.810	0.800	0.800	0.764	71,800
2025-09-09	0.800	0.810	0.770	0.810	0.774	33,400
2025-09-08	0.790	0.800	0.790	0.800	0.764	16,300
2025-09-05	0.780	0.800	0.780	0.800	0.764	17,100
2025-09-04	0.790	0.790	0.780	0.790	0.755	12,400
2025-09-03	0.800	0.810	0.790	0.800	0.764	5,200
2025-09-02	0.790	0.820	0.770	0.770	0.736	38,200
2025-08-29	0.800	0.800	0.800	0.800	0.764	2,200
2025-08-28	0.760	0.800	0.760	0.800	0.764	91,800
2025-08-27	0.800	0.810	0.780	0.780	0.745	20,300
2025-08-26	0.830	0.830	0.790	0.810	0.774	23,700
2025-08-25	0.830	0.850	0.810	0.820	0.783	27,200
2025-08-22	0.830	0.860	0.830	0.850	0.812	17,300
2025-08-21	0.840	0.860	0.820	0.850	0.812	10,500
2025-08-20	0.830	0.850	0.820	0.830	0.793	21,400
2025-08-19	0.840	0.850	0.840	0.840	0.803	20,600
2025-08-18	0.850	0.860	0.850	0.860	0.822	6,900
2025-08-15	0.850	0.870	0.850	0.870	0.831	9,500
2025-08-14	0.850	0.870	0.850	0.870	0.831	4,800
2025-08-13	0.850	0.870	0.840	0.870	0.831	24,500
2025-08-12	0.860	0.880	0.850	0.860	0.822	24,900
2025-08-11	0.880	0.890	0.870	0.870	0.831	19,400

← NewerPage 5 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.