Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.060	1.080	1.060	1.060	1.060	6,500
2023-06-12	1.010	1.010	1.000	1.010	1.010	27,600
2023-06-09	1.080	1.080	1.080	1.080	1.080	0
2023-06-08	1.050	1.080	1.050	1.080	1.080	11,100
2023-06-07	1.000	1.000	1.000	1.000	1.000	1,100
2023-06-06	1.000	1.000	1.000	1.000	1.000	0
2023-06-05	1.000	1.000	1.000	1.000	1.000	1,000
2023-06-02	1.000	1.020	1.000	1.020	1.020	7,000
2023-06-01	0.960	0.960	0.960	0.960	0.960	0
2023-05-31	1.000	1.000	0.950	0.960	0.960	6,100
2023-05-30	1.030	1.080	1.000	1.080	1.080	4,900
2023-05-29	1.030	1.030	1.000	1.000	1.000	7,600
2023-05-26	1.050	1.050	1.030	1.030	1.030	13,900
2023-05-25	1.080	1.080	1.080	1.080	1.080	7,700
2023-05-24	1.100	1.100	1.030	1.080	1.080	9,200
2023-05-23	1.140	1.140	1.130	1.140	1.140	37,300
2023-05-19	1.130	1.140	1.130	1.140	1.140	12,700
2023-05-18	1.140	1.160	1.130	1.130	1.130	15,600
2023-05-17	1.140	1.140	1.130	1.130	1.130	7,100
2023-05-16	1.100	1.150	1.050	1.150	1.150	20,500
2023-05-15	1.140	1.150	1.090	1.100	1.100	66,200
2023-05-12	1.140	1.180	1.140	1.140	1.140	4,000
2023-05-11	1.140	1.140	1.100	1.140	1.140	43,200
2023-05-10	1.140	1.140	1.130	1.140	1.140	4,700
2023-05-09	1.160	1.160	1.110	1.140	1.140	32,500
2023-05-08	1.180	1.180	1.090	1.130	1.130	14,200
2023-05-05	1.180	1.180	1.160	1.160	1.160	19,700
2023-05-04	1.180	1.200	1.180	1.180	1.180	8,400
2023-05-03	1.180	1.180	1.180	1.180	1.180	13,600
2023-05-02	1.200	1.210	1.140	1.180	1.180	36,300
2023-05-01	1.200	1.200	1.200	1.200	1.200	1,500
2023-04-28	1.200	1.200	1.200	1.200	1.200	11,400
2023-04-27	1.190	1.200	1.190	1.200	1.200	4,800
2023-04-26	1.200	1.220	1.180	1.180	1.180	16,100
2023-04-25	1.180	1.180	1.180	1.180	1.180	5,000
2023-04-24	1.190	1.190	1.170	1.180	1.180	17,200
2023-04-21	1.210	1.210	1.190	1.190	1.190	9,500
2023-04-20	1.210	1.210	1.190	1.190	1.190	1,300
2023-04-19	1.210	1.210	1.190	1.190	1.190	21,200
2023-04-18	1.220	1.220	1.210	1.210	1.210	5,600
2023-04-17	1.210	1.220	1.210	1.210	1.210	7,300
2023-04-14	1.190	1.220	1.190	1.220	1.220	19,300
2023-04-13	1.190	1.200	1.190	1.190	1.190	8,800
2023-04-12	1.200	1.200	1.190	1.190	1.190	20,600
2023-04-11	1.210	1.220	1.210	1.220	1.220	6,900
2023-04-10	1.150	1.150	1.130	1.130	1.130	4,500
2023-04-06	1.220	1.220	1.160	1.160	1.160	3,700
2023-04-05	1.220	1.220	1.200	1.220	1.220	3,900
2023-04-04	1.120	1.220	1.110	1.220	1.220	54,300
2023-04-03	1.150	1.150	1.110	1.140	1.140	6,600
2023-03-31	1.150	1.150	1.140	1.140	1.140	24,000
2023-03-30	1.140	1.150	1.140	1.140	1.140	10,300
2023-03-29	1.140	1.140	1.120	1.140	1.140	8,200
2023-03-28	1.140	1.140	1.140	1.140	1.140	35,600
2023-03-27	1.170	1.170	1.110	1.150	1.150	39,000
2023-03-24	1.170	1.170	1.170	1.170	1.170	6,700
2023-03-23	1.160	1.180	1.160	1.180	1.180	4,300
2023-03-22	1.170	1.170	1.150	1.160	1.160	22,700
2023-03-21	1.130	1.170	1.130	1.170	1.170	7,000
2023-03-20	1.200	1.210	1.130	1.170	1.170	10,900

← NewerPage 15 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.