Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.550	0.550	0.530	0.530	0.530	9,900
2023-09-07	0.650	0.650	0.530	0.550	0.550	54,600
2023-09-06	0.660	0.670	0.650	0.650	0.650	11,500
2023-09-05	0.710	0.710	0.680	0.680	0.680	1,700
2023-09-01	0.670	0.670	0.670	0.670	0.670	6,000
2023-08-31	0.650	0.700	0.650	0.700	0.700	5,500
2023-08-30	0.700	0.710	0.600	0.690	0.690	50,600
2023-08-29	0.750	0.750	0.720	0.720	0.720	3,000
2023-08-28	0.890	0.890	0.780	0.800	0.800	12,600
2023-08-25	0.900	0.920	0.850	0.850	0.850	6,500
2023-08-24	0.900	0.900	0.900	0.900	0.900	0
2023-08-23	1.020	1.050	0.900	0.900	0.900	10,100
2023-08-22	1.040	1.080	0.980	0.980	0.980	33,600
2023-08-21	1.070	1.070	1.070	1.070	1.070	200
2023-08-18	1.070	1.100	1.050	1.050	1.050	8,800
2023-08-17	1.080	1.080	1.050	1.050	1.050	1,000
2023-08-16	1.010	1.120	1.010	1.100	1.100	6,000
2023-08-15	1.060	1.060	1.050	1.060	1.060	5,300
2023-08-14	1.090	1.090	1.090	1.090	1.090	200
2023-08-11	1.020	1.090	1.020	1.090	1.090	1,800
2023-08-10	1.050	1.130	1.050	1.080	1.080	16,100
2023-08-09	1.120	1.150	1.050	1.050	1.050	11,000
2023-08-08	1.120	1.150	1.120	1.150	1.150	15,800
2023-08-04	1.110	1.130	1.110	1.130	1.130	10,300
2023-08-03	1.110	1.140	1.080	1.140	1.140	14,400
2023-08-02	1.100	1.110	1.070	1.070	1.070	8,900
2023-08-01	1.130	1.130	1.080	1.080	1.080	4,400
2023-07-31	1.050	1.170	1.050	1.150	1.150	11,400
2023-07-28	1.120	1.120	1.070	1.070	1.070	4,200
2023-07-27	1.090	1.090	1.090	1.090	1.090	200
2023-07-26	1.100	1.150	1.070	1.070	1.070	13,600
2023-07-25	1.050	1.160	1.050	1.060	1.060	27,400
2023-07-24	1.110	1.110	1.030	1.030	1.030	12,300
2023-07-21	1.090	1.110	1.080	1.110	1.110	3,100
2023-07-20	1.210	1.210	1.110	1.110	1.110	10,600
2023-07-19	1.190	1.230	1.100	1.230	1.230	3,700
2023-07-18	1.090	1.200	1.090	1.200	1.200	48,600
2023-07-17	1.100	1.100	1.100	1.100	1.100	1,700
2023-07-14	1.070	1.070	1.070	1.070	1.070	0
2023-07-13	1.000	1.100	0.960	1.070	1.070	11,000
2023-07-12	1.000	1.100	0.970	1.030	1.030	74,000
2023-07-11	1.000	1.000	1.000	1.000	1.000	500
2023-07-10	1.000	1.000	1.000	1.000	1.000	500
2023-07-07	1.090	1.090	0.920	1.050	1.050	11,800
2023-07-06	0.910	1.100	0.910	1.100	1.100	18,400
2023-07-05	0.970	1.020	0.970	1.020	1.020	20,600
2023-07-04	0.970	0.970	0.840	0.920	0.920	8,900
2023-06-30	0.970	1.020	0.970	1.020	1.020	7,700
2023-06-29	0.960	1.050	0.950	1.050	1.050	52,800
2023-06-28	0.960	1.010	0.960	1.010	1.010	1,300
2023-06-27	1.010	1.010	1.010	1.010	1.010	0
2023-06-26	1.010	1.010	1.010	1.010	1.010	0
2023-06-23	0.970	1.010	0.970	1.010	1.010	9,300
2023-06-22	1.000	1.020	0.990	1.010	1.010	1,500
2023-06-21	0.990	1.000	0.990	1.000	1.000	7,900
2023-06-20	0.990	0.990	0.970	0.990	0.990	7,700
2023-06-19	0.970	1.000	0.970	1.000	1.000	5,600
2023-06-16	0.970	1.050	0.960	1.050	1.050	9,800
2023-06-15	1.000	1.010	1.000	1.000	1.000	14,000
2023-06-14	1.060	1.060	1.060	1.060	1.060	2,400

← NewerPage 14 of 21 · 1,253 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.