Inovalis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.810	0.830	0.810	0.810	0.960	6,932
2024-11-18	0.830	0.850	0.800	0.810	0.960	30,870
2024-11-15	0.810	0.830	0.800	0.830	0.984	12,815
2024-11-14	0.840	0.900	0.840	0.840	0.996	15,475
2024-11-13	0.790	0.870	0.790	0.810	0.960	36,512
2024-11-12	0.820	0.820	0.770	0.800	0.948	42,476
2024-11-11	0.900	0.900	0.800	0.820	0.972	35,464
2024-11-08	0.850	0.930	0.760	0.900	1.067	45,942
2024-11-07	0.960	0.960	0.900	0.910	1.079	41,187
2024-11-06	0.980	0.980	0.970	0.970	1.150	18,941
2024-11-05	1.000	1.010	0.970	1.000	1.185	2,902
2024-11-04	0.980	1.020	0.970	1.010	1.197	16,120
2024-11-01	1.010	1.020	0.990	1.000	1.185	18,619
2024-10-31	1.010	1.010	1.000	1.010	1.197	6,770
2024-10-30	1.000	1.000	1.000	1.000	1.185	15,072
2024-10-29	0.980	1.010	0.960	1.000	1.185	72,298
2024-10-28	1.000	1.020	1.000	1.020	1.209	12,735
2024-10-25	1.020	1.020	1.010	1.020	1.209	10,720
2024-10-24	1.030	1.030	1.010	1.010	1.197	9,027
2024-10-23	1.000	1.030	1.000	1.020	1.209	103,571
2024-10-22	1.000	1.010	1.000	1.000	1.185	12,654
2024-10-21	1.030	1.030	1.000	1.030	1.221	26,759
2024-10-18	1.030	1.050	1.030	1.040	1.233	11,526
2024-10-17	1.060	1.060	1.030	1.050	1.245	12,171
2024-10-16	1.070	1.090	1.035	1.060	1.256	19,666
2024-10-15	1.030	1.060	1.020	1.060	1.256	123,802
2024-10-11	1.010	1.040	1.010	1.040	1.233	29,741
2024-10-10	1.080	1.090	1.030	1.030	1.221	139,438
2024-10-09	1.070	1.110	0.940	1.110	1.316	589,347
2024-10-08	1.080	1.080	1.080	1.080	1.280	12,009
2024-10-07	1.070	1.090	1.060	1.070	1.268	4,111
2024-10-04	1.080	1.090	1.080	1.080	1.280	4,272
2024-10-03	1.080	1.100	1.080	1.090	1.292	16,120
2024-10-02	1.110	1.110	1.080	1.080	1.280	17,974
2024-10-01	1.110	1.110	1.090	1.100	1.304	40,139
2024-09-30	1.120	1.120	1.100	1.110	1.316	31,112
2024-09-27	1.120	1.130	1.110	1.110	1.316	16,765
2024-09-26	1.130	1.150	1.110	1.110	1.316	49,811
2024-09-25	1.130	1.160	1.130	1.130	1.339	17,651
2024-09-24	1.120	1.160	1.120	1.130	1.339	64,077
2024-09-23	1.120	1.150	1.120	1.120	1.328	22,246
2024-09-20	1.110	1.160	1.110	1.120	1.328	19,344
2024-09-19	1.130	1.150	1.110	1.130	1.339	33,691
2024-09-18	1.120	1.160	1.110	1.110	1.316	69,800
2024-09-17	1.070	1.140	1.070	1.120	1.328	69,880
2024-09-16	1.080	1.120	1.080	1.100	1.304	20,956
2024-09-13	1.060	1.120	1.060	1.090	1.292	38,043
2024-09-12	1.070	1.100	1.030	1.080	1.280	78,746
2024-09-11	1.060	1.100	1.060	1.080	1.280	12,654
2024-09-10	1.080	1.140	1.080	1.080	1.280	31,676
2024-09-09	1.070	1.150	1.050	1.080	1.280	22,246
2024-09-06	1.160	1.160	1.100	1.110	1.316	20,311
2024-09-05	1.120	1.150	1.110	1.140	1.351	17,087
2024-09-04	1.010	1.110	1.010	1.110	1.316	26,840
2024-09-03	1.070	1.080	1.010	1.030	1.221	35,142
2024-08-30	1.030	1.110	1.030	1.080	1.280	49,247
2024-08-29	1.020	1.070	1.010	1.050	1.245	27,404
2024-08-28	1.050	1.070	1.010	1.010	1.197	13,621
2024-08-27	1.030	1.070	1.030	1.040	1.233	16,281
2024-08-26	1.140	1.140	1.040	1.050	1.245	29,016

← NewerPage 9 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.