Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.960	0.970	0.950	0.950	0.908	8,300
2025-02-13	0.980	1.000	0.960	0.960	0.917	15,100
2025-02-12	0.990	1.000	0.950	1.000	0.955	30,200
2025-02-11	0.990	1.000	0.990	0.990	0.946	15,200
2025-02-10	0.940	0.990	0.920	0.990	0.946	50,600
2025-02-07	0.960	0.970	0.950	0.960	0.917	67,500
2025-02-06	0.960	0.970	0.960	0.960	0.917	16,500
2025-02-05	0.950	0.970	0.950	0.960	0.917	15,800
2025-02-04	0.930	0.950	0.930	0.940	0.898	17,800
2025-02-03	0.900	0.950	0.900	0.930	0.889	27,200
2025-01-31	0.920	0.920	0.900	0.920	0.879	12,500
2025-01-30	0.990	0.990	0.930	0.930	0.889	11,400
2025-01-29	0.950	0.950	0.950	0.950	0.908	2,400
2025-01-28	0.920	0.990	0.920	0.980	0.936	56,000
2025-01-27	0.940	0.950	0.910	0.910	0.869	21,000
2025-01-24	0.950	0.960	0.930	0.940	0.898	6,900
2025-01-23	0.880	0.980	0.880	0.970	0.927	55,100
2025-01-22	0.870	0.890	0.870	0.890	0.850	7,600
2025-01-21	0.890	0.890	0.870	0.880	0.841	19,000
2025-01-20	0.890	0.900	0.890	0.900	0.860	2,700
2025-01-17	0.840	0.900	0.840	0.880	0.841	29,200
2025-01-16	0.850	0.850	0.830	0.850	0.812	25,000
2025-01-15	0.850	0.860	0.840	0.860	0.822	41,600
2025-01-14	0.840	0.860	0.840	0.840	0.803	28,800
2025-01-13	0.860	0.890	0.850	0.850	0.812	53,800
2025-01-10	0.950	0.950	0.890	0.890	0.850	38,500
2025-01-09	0.950	0.950	0.900	0.910	0.869	23,200
2025-01-08	0.950	0.950	0.940	0.940	0.898	32,600
2025-01-07	0.950	0.970	0.950	0.950	0.908	36,400
2025-01-06	0.980	0.990	0.970	0.970	0.927	72,500
2025-01-03	1.000	1.000	0.990	0.990	0.946	12,900
2025-01-02	0.970	1.010	0.970	0.990	0.946	57,900
2024-12-31	0.940	0.980	0.940	0.980	0.936	21,700
2024-12-30	0.900	0.960	0.900	0.940	1.114	36,754
2024-12-27	0.920	0.940	0.910	0.940	1.114	18,860
2024-12-24	0.910	0.930	0.900	0.900	1.067	10,236
2024-12-23	0.900	0.960	0.870	0.960	1.138	80,922
2024-12-20	0.870	0.900	0.850	0.850	1.008	124,043
2024-12-19	0.900	0.900	0.860	0.860	1.019	51,584
2024-12-18	0.900	0.900	0.840	0.900	1.067	106,956
2024-12-17	0.900	0.900	0.900	0.900	1.067	9,430
2024-12-16	0.870	0.920	0.860	0.920	1.090	31,031
2024-12-13	0.850	0.850	0.840	0.850	1.008	22,729
2024-12-12	0.840	0.850	0.830	0.840	0.996	21,359
2024-12-11	0.840	0.840	0.830	0.840	0.996	28,210
2024-12-10	0.860	0.860	0.830	0.840	0.996	93,899
2024-12-09	0.820	0.870	0.820	0.870	1.031	38,124
2024-12-06	0.790	0.830	0.790	0.820	0.972	30,789
2024-12-05	0.790	0.810	0.790	0.800	0.948	16,120
2024-12-04	0.780	0.810	0.780	0.800	0.948	33,610
2024-12-03	0.780	0.790	0.770	0.780	0.925	29,338
2024-12-02	0.780	0.830	0.780	0.790	0.936	23,535
2024-11-29	0.770	0.780	0.760	0.770	0.913	21,520
2024-11-28	0.800	0.800	0.770	0.780	0.925	13,541
2024-11-27	0.800	0.800	0.770	0.780	0.925	23,455
2024-11-26	0.800	0.800	0.790	0.790	0.936	19,263
2024-11-25	0.810	0.820	0.810	0.810	0.960	5,803
2024-11-22	0.820	0.820	0.800	0.810	0.960	26,517
2024-11-21	0.810	0.820	0.810	0.810	0.960	19,505
2024-11-20	0.820	0.830	0.810	0.810	0.960	21,923

← NewerPage 8 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.