Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.265	0.295	0.265	0.280	0.280	7,600
2023-12-01	0.270	0.270	0.255	0.270	0.270	7,000
2023-11-30	0.290	0.290	0.265	0.270	0.270	18,600
2023-11-29	0.330	0.330	0.330	0.330	0.330	13,000
2023-11-28	0.350	0.350	0.330	0.330	0.330	20,500
2023-11-27	0.280	0.325	0.280	0.320	0.320	89,300
2023-11-24	0.280	0.300	0.280	0.300	0.300	6,500
2023-11-23	0.280	0.280	0.280	0.280	0.280	59,500
2023-11-22	0.290	0.290	0.290	0.290	0.290	38,500
2023-11-21	0.300	0.300	0.275	0.290	0.290	74,200
2023-11-20	0.275	0.340	0.275	0.340	0.340	43,200
2023-11-17	0.320	0.320	0.300	0.300	0.300	76,200
2023-11-16	0.300	0.300	0.260	0.290	0.290	34,200
2023-11-15	0.340	0.340	0.315	0.315	0.315	19,600
2023-11-14	0.295	0.340	0.295	0.340	0.340	9,200
2023-11-13	0.335	0.335	0.335	0.335	0.335	0
2023-11-10	0.335	0.335	0.335	0.335	0.335	1,000
2023-11-09	0.320	0.330	0.290	0.330	0.330	9,600
2023-11-08	0.320	0.325	0.320	0.325	0.325	12,800
2023-11-07	0.360	0.360	0.330	0.330	0.330	6,000
2023-11-06	0.375	0.375	0.340	0.340	0.340	8,000
2023-11-03	0.360	0.410	0.360	0.380	0.380	16,000
2023-11-02	0.455	0.455	0.440	0.440	0.440	7,000
2023-11-01	0.420	0.425	0.410	0.425	0.425	14,400
2023-10-31	0.380	0.400	0.380	0.400	0.400	5,600
2023-10-30	0.375	0.380	0.360	0.380	0.380	13,200
2023-10-27	0.330	0.330	0.330	0.330	0.330	0
2023-10-26	0.330	0.330	0.330	0.330	0.330	0
2023-10-25	0.330	0.330	0.330	0.330	0.330	3,500
2023-10-24	0.340	0.340	0.330	0.330	0.330	6,000
2023-10-23	0.360	0.360	0.340	0.340	0.340	2,500
2023-10-20	0.330	0.400	0.330	0.400	0.400	10,500
2023-10-19	0.330	0.330	0.330	0.330	0.330	3,500
2023-10-18	0.330	0.330	0.330	0.330	0.330	6,700
2023-10-17	0.340	0.340	0.340	0.340	0.340	0
2023-10-16	0.375	0.375	0.340	0.340	0.340	3,100
2023-10-13	0.335	0.335	0.335	0.335	0.335	1,000
2023-10-12	0.350	0.365	0.320	0.320	0.320	19,900
2023-10-11	0.360	0.360	0.350	0.350	0.350	21,500
2023-10-10	0.380	0.380	0.380	0.380	0.380	2,700
2023-10-06	0.390	0.390	0.360	0.360	0.360	4,700
2023-10-05	0.425	0.425	0.415	0.415	0.415	7,100
2023-10-04	0.405	0.480	0.405	0.455	0.455	23,500
2023-10-03	0.410	0.410	0.410	0.410	0.410	600
2023-10-02	0.480	0.480	0.450	0.450	0.450	1,000
2023-09-29	0.485	0.550	0.485	0.490	0.490	8,400
2023-09-28	0.450	0.490	0.445	0.450	0.450	19,400
2023-09-27	0.430	0.435	0.420	0.435	0.435	19,200
2023-09-26	0.430	0.490	0.430	0.485	0.485	13,100
2023-09-25	0.420	0.470	0.420	0.470	0.470	5,100
2023-09-22	0.450	0.450	0.450	0.450	0.450	9,800
2023-09-21	0.470	0.470	0.470	0.470	0.470	4,100
2023-09-20	0.440	0.475	0.440	0.475	0.475	2,100
2023-09-19	0.500	0.500	0.490	0.490	0.490	20,000
2023-09-18	0.530	0.530	0.530	0.530	0.530	1,900
2023-09-15	0.550	0.550	0.490	0.490	0.490	34,000
2023-09-14	0.550	0.580	0.510	0.550	0.550	22,900
2023-09-13	0.580	0.580	0.550	0.560	0.560	4,500
2023-09-12	0.550	0.630	0.520	0.600	0.600	49,400
2023-09-11	0.540	0.670	0.540	0.550	0.550	65,500

← NewerPage 13 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.