Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.450	0.450	0.450	0.450	0.450	5,900
2024-02-29	0.455	0.500	0.455	0.500	0.500	5,600
2024-02-28	0.450	0.450	0.450	0.450	0.450	1,000
2024-02-27	0.485	0.500	0.450	0.450	0.450	33,700
2024-02-26	0.465	0.470	0.420	0.420	0.420	6,000
2024-02-23	0.490	0.490	0.420	0.420	0.420	2,500
2024-02-22	0.355	0.495	0.350	0.495	0.495	17,800
2024-02-21	0.300	0.395	0.300	0.395	0.395	11,500
2024-02-20	0.300	0.300	0.300	0.300	0.300	8,000
2024-02-16	0.310	0.320	0.310	0.320	0.320	10,500
2024-02-15	0.340	0.340	0.310	0.310	0.310	6,000
2024-02-14	0.340	0.340	0.340	0.340	0.340	0
2024-02-13	0.340	0.340	0.340	0.340	0.340	0
2024-02-12	0.310	0.340	0.310	0.340	0.340	4,000
2024-02-09	0.340	0.340	0.340	0.340	0.340	0
2024-02-08	0.310	0.340	0.310	0.340	0.340	2,000
2024-02-07	0.310	0.325	0.310	0.325	0.325	5,700
2024-02-06	0.335	0.335	0.335	0.335	0.335	0
2024-02-05	0.335	0.335	0.335	0.335	0.335	20,000
2024-02-02	0.320	0.335	0.300	0.300	0.300	19,900
2024-02-01	0.335	0.355	0.335	0.355	0.355	7,600
2024-01-31	0.280	0.330	0.280	0.330	0.330	12,200
2024-01-30	0.285	0.285	0.280	0.280	0.280	42,600
2024-01-29	0.290	0.305	0.285	0.305	0.305	23,000
2024-01-26	0.330	0.330	0.290	0.300	0.300	50,700
2024-01-25	0.335	0.335	0.335	0.335	0.335	500
2024-01-24	0.335	0.335	0.335	0.335	0.335	1,500
2024-01-23	0.320	0.320	0.320	0.320	0.320	1,000
2024-01-22	0.300	0.300	0.300	0.300	0.300	1,500
2024-01-19	0.315	0.320	0.285	0.285	0.285	10,500
2024-01-18	0.330	0.330	0.330	0.330	0.330	4,500
2024-01-17	0.330	0.330	0.330	0.330	0.330	1,000
2024-01-16	0.330	0.330	0.330	0.330	0.330	0
2024-01-15	0.330	0.335	0.330	0.330	0.330	2,600
2024-01-12	0.335	0.335	0.335	0.335	0.335	1,000
2024-01-11	0.360	0.360	0.360	0.360	0.360	500
2024-01-10	0.355	0.355	0.330	0.355	0.355	4,000
2024-01-09	0.340	0.350	0.340	0.350	0.350	1,500
2024-01-08	0.300	0.325	0.300	0.325	0.325	5,000
2024-01-05	0.310	0.310	0.310	0.310	0.310	500
2024-01-04	0.305	0.305	0.300	0.300	0.300	5,100
2024-01-03	0.330	0.330	0.330	0.330	0.330	5,000
2024-01-02	0.330	0.350	0.330	0.350	0.350	19,400
2023-12-29	0.320	0.330	0.320	0.330	0.330	18,500
2023-12-28	0.300	0.310	0.300	0.310	0.310	12,000
2023-12-27	0.270	0.305	0.270	0.305	0.305	21,000
2023-12-22	0.255	0.305	0.250	0.305	0.305	33,500
2023-12-21	0.250	0.280	0.240	0.280	0.280	30,000
2023-12-20	0.245	0.270	0.230	0.240	0.240	12,600
2023-12-19	0.230	0.255	0.230	0.255	0.255	7,800
2023-12-18	0.250	0.270	0.240	0.260	0.260	11,800
2023-12-15	0.240	0.280	0.240	0.280	0.280	8,400
2023-12-14	0.265	0.285	0.240	0.240	0.240	43,300
2023-12-13	0.260	0.260	0.240	0.240	0.240	19,500
2023-12-12	0.250	0.260	0.240	0.250	0.250	18,500
2023-12-11	0.230	0.270	0.230	0.270	0.270	6,400
2023-12-08	0.275	0.275	0.250	0.250	0.250	20,800
2023-12-07	0.250	0.305	0.250	0.305	0.305	47,700
2023-12-06	0.270	0.270	0.250	0.265	0.265	11,800
2023-12-05	0.255	0.295	0.255	0.270	0.270	8,000

← NewerPage 12 of 21 · 1,254 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.