Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.890	0.890	0.870	0.880	0.841	34,100
2025-08-07	0.900	0.900	0.890	0.900	0.860	11,700
2025-08-06	0.900	0.920	0.900	0.900	0.860	4,900
2025-08-05	0.890	0.920	0.890	0.920	0.879	15,700
2025-08-01	0.900	0.900	0.890	0.900	0.860	4,100
2025-07-31	0.880	0.900	0.880	0.900	0.860	8,800
2025-07-30	0.910	0.910	0.890	0.890	0.850	13,900
2025-07-29	0.920	0.930	0.910	0.910	0.869	22,500
2025-07-28	0.920	0.920	0.920	0.920	0.879	21,200
2025-07-25	0.910	0.920	0.900	0.920	0.879	11,800
2025-07-24	0.890	0.930	0.890	0.920	0.879	21,500
2025-07-23	0.900	0.930	0.900	0.900	0.860	21,200
2025-07-22	0.900	0.930	0.900	0.920	0.879	62,800
2025-07-21	0.870	0.900	0.870	0.890	0.850	14,800
2025-07-18	0.880	0.890	0.870	0.880	0.841	15,400
2025-07-17	0.890	0.890	0.890	0.890	0.850	2,000
2025-07-16	0.880	0.900	0.880	0.890	0.850	8,700
2025-07-15	0.910	0.910	0.880	0.890	0.850	28,500
2025-07-14	0.900	0.930	0.900	0.920	0.879	14,100
2025-07-11	0.890	0.910	0.880	0.890	0.850	17,700
2025-07-10	0.900	0.900	0.900	0.900	0.860	6,500
2025-07-09	0.920	0.920	0.890	0.890	0.850	30,000
2025-07-08	0.890	0.910	0.890	0.900	0.860	21,300
2025-07-07	0.920	0.920	0.900	0.900	0.860	6,100
2025-07-04	0.890	0.910	0.890	0.890	0.850	15,600
2025-07-03	0.930	0.930	0.900	0.900	0.860	5,200
2025-07-02	0.900	0.920	0.880	0.920	0.879	28,200
2025-06-30	0.930	0.940	0.880	0.900	0.860	54,300
2025-06-27	0.930	0.930	0.920	0.920	0.879	28,700
2025-06-26	0.930	0.940	0.930	0.930	0.889	23,200
2025-06-25	0.940	0.940	0.940	0.940	0.898	13,100
2025-06-24	0.950	0.950	0.940	0.940	0.898	4,000
2025-06-23	0.950	0.950	0.940	0.940	0.898	6,000
2025-06-20	0.940	0.950	0.940	0.950	0.908	11,500
2025-06-19	0.960	0.960	0.940	0.940	0.898	12,500
2025-06-18	0.960	0.970	0.960	0.960	0.917	2,500
2025-06-17	0.960	0.960	0.930	0.930	0.889	26,000
2025-06-16	0.990	0.990	0.960	0.960	0.917	18,800
2025-06-13	0.980	0.980	0.960	0.960	0.917	5,500
2025-06-12	0.980	0.990	0.970	0.970	0.927	9,000
2025-06-11	0.970	0.970	0.970	0.970	0.927	1,000
2025-06-10	0.970	0.990	0.970	0.970	0.927	25,200
2025-06-09	0.980	0.980	0.970	0.980	0.936	5,700
2025-06-06	0.990	0.990	0.970	0.980	0.936	8,600
2025-06-05	1.040	1.040	0.970	0.980	0.936	44,100
2025-06-04	0.990	1.040	0.990	1.020	0.974	31,200
2025-06-03	0.970	1.030	0.970	1.020	0.974	47,600
2025-06-02	1.000	1.000	0.970	0.970	0.927	37,400
2025-05-30	1.010	1.010	0.990	1.000	0.955	6,600
2025-05-29	1.030	1.040	0.960	1.000	0.955	19,300
2025-05-28	1.040	1.040	1.000	1.020	0.974	63,400
2025-05-27	0.970	1.000	0.970	0.990	0.946	15,700
2025-05-26	0.960	1.000	0.960	0.980	0.936	57,800
2025-05-23	0.910	0.970	0.910	0.970	0.927	67,800
2025-05-22	0.940	0.940	0.910	0.920	0.879	7,800
2025-05-21	0.940	0.980	0.890	0.920	0.879	51,800
2025-05-20	0.940	0.940	0.920	0.920	0.879	37,100
2025-05-16	0.940	0.960	0.940	0.940	0.898	26,700
2025-05-15	0.930	0.940	0.930	0.940	0.898	4,000
2025-05-14	0.990	0.990	0.930	0.930	0.889	30,500

← NewerPage 6 of 21 · 1,259 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.