Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.920	0.970	0.920	0.950	0.908	39,800
2025-05-12	0.920	0.930	0.920	0.920	0.879	12,200
2025-05-09	0.930	0.930	0.920	0.920	0.879	18,700
2025-05-08	0.930	0.950	0.920	0.920	0.879	13,000
2025-05-07	0.920	0.920	0.920	0.920	0.879	14,500
2025-05-06	0.940	0.940	0.910	0.930	0.889	4,500
2025-05-05	0.920	0.950	0.900	0.950	0.908	23,100
2025-05-02	0.920	0.930	0.920	0.920	0.879	3,000
2025-05-01	0.900	1.010	0.900	0.950	0.908	237,100
2025-04-30	0.850	0.850	0.800	0.810	0.774	23,500
2025-04-29	0.820	0.830	0.820	0.820	0.783	14,000
2025-04-28	0.800	0.840	0.800	0.830	0.793	16,600
2025-04-25	0.860	0.860	0.860	0.860	0.822	0
2025-04-24	0.880	0.890	0.860	0.860	0.822	16,000
2025-04-23	0.840	0.870	0.820	0.870	0.831	15,900
2025-04-22	0.810	0.840	0.810	0.840	0.803	4,100
2025-04-21	0.840	0.840	0.810	0.810	0.774	3,500
2025-04-17	0.850	0.890	0.800	0.810	0.774	39,300
2025-04-16	0.840	0.860	0.840	0.860	0.822	11,800
2025-04-15	0.820	0.820	0.820	0.820	0.783	0
2025-04-14	0.810	0.860	0.810	0.820	0.783	7,800
2025-04-11	0.840	0.840	0.800	0.800	0.764	10,000
2025-04-10	0.810	0.820	0.800	0.800	0.764	14,700
2025-04-09	0.810	0.860	0.750	0.850	0.812	45,300
2025-04-08	0.850	0.850	0.800	0.800	0.764	77,400
2025-04-07	0.840	0.930	0.830	0.840	0.803	25,800
2025-04-04	0.880	0.880	0.840	0.840	0.803	108,700
2025-04-03	0.900	0.900	0.890	0.890	0.850	26,000
2025-04-02	0.890	0.900	0.890	0.900	0.860	28,000
2025-04-01	0.900	0.930	0.900	0.910	0.869	8,500
2025-03-31	0.940	0.940	0.900	0.900	0.860	3,900
2025-03-28	0.900	0.980	0.900	0.900	0.860	23,500
2025-03-27	0.940	0.940	0.910	0.910	0.869	3,900
2025-03-26	0.970	0.970	0.890	0.890	0.850	4,600
2025-03-25	0.900	0.970	0.900	0.970	0.927	33,100
2025-03-24	0.880	0.910	0.880	0.880	0.841	7,400
2025-03-21	0.890	0.890	0.880	0.890	0.850	7,100
2025-03-20	0.900	0.920	0.880	0.920	0.879	19,100
2025-03-19	0.870	0.900	0.870	0.900	0.860	35,600
2025-03-18	0.910	0.910	0.870	0.870	0.831	3,600
2025-03-17	0.880	0.890	0.860	0.860	0.822	3,900
2025-03-14	0.880	0.900	0.880	0.900	0.860	12,100
2025-03-13	0.870	0.910	0.860	0.900	0.860	45,000
2025-03-12	0.920	0.920	0.860	0.870	0.831	25,100
2025-03-11	0.900	0.900	0.850	0.890	0.850	21,800
2025-03-10	0.920	0.920	0.830	0.830	0.793	15,000
2025-03-07	0.940	0.950	0.930	0.930	0.889	19,200
2025-03-06	0.950	0.950	0.940	0.940	0.898	6,500
2025-03-05	0.910	0.960	0.910	0.960	0.917	28,700
2025-03-04	0.900	0.900	0.890	0.900	0.860	31,700
2025-03-03	0.910	0.910	0.900	0.900	0.860	13,200
2025-02-28	0.930	0.950	0.900	0.900	0.860	29,600
2025-02-27	0.950	0.960	0.930	0.950	0.908	21,100
2025-02-26	0.970	0.980	0.950	0.950	0.908	39,100
2025-02-25	0.950	0.990	0.950	0.970	0.927	14,000
2025-02-24	0.960	0.970	0.960	0.970	0.927	4,200
2025-02-21	0.920	0.960	0.920	0.960	0.917	18,200
2025-02-20	0.950	0.970	0.950	0.960	0.917	7,400
2025-02-19	0.950	0.950	0.950	0.950	0.908	1,500
2025-02-18	0.920	0.990	0.920	0.950	0.908	52,200

← NewerPage 7 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.