Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.245	0.245	0.235	0.235	0.235	48,200
2024-05-27	0.270	0.280	0.240	0.240	0.240	46,000
2024-05-24	0.340	0.340	0.280	0.320	0.320	4,000
2024-05-23	0.285	0.300	0.280	0.280	0.280	11,600
2024-05-22	0.250	0.250	0.250	0.250	0.250	0
2024-05-21	0.270	0.270	0.250	0.250	0.250	3,400
2024-05-17	0.280	0.295	0.280	0.295	0.295	4,600
2024-05-16	0.275	0.280	0.275	0.275	0.275	2,000
2024-05-15	0.275	0.275	0.275	0.275	0.275	1,000
2024-05-14	0.270	0.270	0.270	0.270	0.270	0
2024-05-13	0.270	0.270	0.270	0.270	0.270	0
2024-05-10	0.270	0.270	0.270	0.270	0.270	1,000
2024-05-09	0.260	0.260	0.260	0.260	0.260	0
2024-05-08	0.245	0.260	0.240	0.260	0.260	11,000
2024-05-07	0.250	0.270	0.245	0.270	0.270	5,400
2024-05-06	0.270	0.270	0.240	0.250	0.250	16,000
2024-05-03	0.275	0.275	0.275	0.275	0.275	500
2024-05-02	0.270	0.270	0.270	0.270	0.270	3,500
2024-05-01	0.285	0.285	0.285	0.285	0.285	0
2024-04-30	0.250	0.285	0.245	0.285	0.285	5,500
2024-04-29	0.250	0.270	0.250	0.270	0.270	19,500
2024-04-26	0.245	0.270	0.245	0.270	0.270	3,600
2024-04-25	0.245	0.245	0.245	0.245	0.245	23,700
2024-04-24	0.245	0.250	0.245	0.250	0.250	6,000
2024-04-23	0.255	0.260	0.245	0.245	0.245	25,500
2024-04-22	0.275	0.275	0.275	0.275	0.275	2,100
2024-04-19	0.275	0.275	0.275	0.275	0.275	2,900
2024-04-18	0.275	0.295	0.275	0.295	0.295	9,000
2024-04-17	0.280	0.280	0.275	0.280	0.280	3,500
2024-04-16	0.340	0.340	0.265	0.280	0.280	71,100
2024-04-15	0.315	0.340	0.315	0.340	0.340	9,000
2024-04-12	0.310	0.310	0.310	0.310	0.310	17,000
2024-04-11	0.310	0.310	0.310	0.310	0.310	500
2024-04-10	0.350	0.350	0.310	0.310	0.310	3,500
2024-04-09	0.320	0.335	0.320	0.320	0.320	19,000
2024-04-08	0.335	0.335	0.320	0.320	0.320	3,100
2024-04-05	0.325	0.325	0.325	0.325	0.325	1,500
2024-04-04	0.320	0.320	0.320	0.320	0.320	1,000
2024-04-03	0.320	0.350	0.320	0.350	0.350	5,600
2024-04-02	0.380	0.390	0.320	0.330	0.330	58,800
2024-04-01	0.380	0.390	0.380	0.390	0.390	2,000
2024-03-28	0.370	0.385	0.370	0.370	0.370	16,000
2024-03-27	0.370	0.370	0.370	0.370	0.370	0
2024-03-26	0.370	0.370	0.370	0.370	0.370	39,000
2024-03-25	0.370	0.370	0.370	0.370	0.370	3,000
2024-03-22	0.360	0.360	0.360	0.360	0.360	0
2024-03-21	0.370	0.370	0.360	0.360	0.360	39,000
2024-03-20	0.370	0.390	0.370	0.390	0.390	1,500
2024-03-19	0.400	0.400	0.400	0.400	0.400	2,100
2024-03-18	0.400	0.400	0.400	0.400	0.400	500
2024-03-15	0.405	0.410	0.400	0.400	0.400	55,500
2024-03-14	0.405	0.405	0.405	0.405	0.405	10,500
2024-03-13	0.405	0.405	0.405	0.405	0.405	3,000
2024-03-12	0.405	0.410	0.405	0.410	0.410	10,500
2024-03-11	0.405	0.405	0.405	0.405	0.405	1,000
2024-03-08	0.405	0.405	0.405	0.405	0.405	10,500
2024-03-07	0.400	0.400	0.400	0.400	0.400	7,100
2024-03-06	0.400	0.400	0.400	0.400	0.400	2,000
2024-03-05	0.450	0.450	0.400	0.400	0.400	26,500
2024-03-04	0.490	0.490	0.490	0.490	0.490	500

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-30	0.0610 CAD
2020-02-27	0.0820 CAD
2020-01-30	0.0610 CAD
2019-12-30	0.0610 CAD
2019-11-28	0.0610 CAD
2019-10-30	0.0610 CAD
2019-09-27	0.0814 CAD
2019-08-29	0.0610 CAD
2019-07-30	0.0610 CAD
2019-06-28	0.0610 CAD
2019-04-29	0.0610 CAD
2019-03-28	0.0610 CAD
2019-02-27	0.0610 CAD
2019-01-30	0.0610 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.