Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.170	1.200	1.170	1.200	1.200	9,400
2023-03-16	1.220	1.220	1.190	1.210	1.210	12,900
2023-03-15	1.200	1.200	1.160	1.170	1.170	15,100
2023-03-14	1.200	1.220	1.200	1.220	1.220	20,100
2023-03-13	1.200	1.200	1.200	1.200	1.200	7,300
2023-03-10	1.200	1.230	1.200	1.200	1.200	8,000
2023-03-09	1.190	1.190	1.190	1.190	1.190	6,100
2023-03-08	1.200	1.200	1.170	1.190	1.190	3,300
2023-03-07	1.210	1.230	1.200	1.200	1.200	22,900
2023-03-06	1.250	1.250	1.210	1.210	1.210	1,300
2023-03-03	1.230	1.230	1.230	1.230	1.230	0
2023-03-02	1.230	1.230	1.210	1.230	1.230	4,100
2023-03-01	1.190	1.200	1.190	1.190	1.190	7,800
2023-02-28	1.230	1.250	1.230	1.250	1.250	13,200
2023-02-27	1.230	1.230	1.190	1.230	1.230	5,400
2023-02-24	1.230	1.250	1.230	1.250	1.250	9,600
2023-02-23	1.240	1.260	1.240	1.260	1.260	7,200
2023-02-22	1.230	1.240	1.230	1.230	1.230	12,000
2023-02-21	1.240	1.240	1.230	1.240	1.240	9,100
2023-02-17	1.250	1.250	1.230	1.230	1.230	7,000
2023-02-16	1.230	1.250	1.200	1.250	1.250	12,000
2023-02-15	1.250	1.250	1.230	1.230	1.230	9,600
2023-02-14	1.250	1.250	1.250	1.250	1.250	3,500
2023-02-13	1.230	1.250	1.230	1.230	1.230	17,100
2023-02-10	1.230	1.250	1.230	1.250	1.250	800
2023-02-09	1.250	1.250	1.250	1.250	1.250	10,100
2023-02-08	1.230	1.230	1.230	1.230	1.230	1,400
2023-02-07	1.210	1.270	1.210	1.270	1.270	1,700
2023-02-06	1.230	1.230	1.190	1.210	1.210	22,600
2023-02-03	1.260	1.260	1.230	1.230	1.230	3,600
2023-02-02	1.280	1.290	1.280	1.290	1.290	5,500
2023-02-01	1.230	1.230	1.230	1.230	1.230	2,700
2023-01-31	1.240	1.250	1.170	1.230	1.230	26,700
2023-01-30	1.240	1.240	1.240	1.240	1.240	200
2023-01-27	1.250	1.270	1.240	1.270	1.270	17,200
2023-01-26	1.210	1.240	1.210	1.240	1.240	12,300
2023-01-25	1.210	1.240	1.180	1.240	1.240	7,700
2023-01-24	1.210	1.210	1.210	1.210	1.210	5,600
2023-01-23	1.330	1.330	1.210	1.210	1.210	2,500
2023-01-20	1.230	1.230	1.170	1.170	1.170	23,700
2023-01-19	1.240	1.240	1.230	1.230	1.230	2,000
2023-01-18	1.230	1.230	1.230	1.230	1.230	0
2023-01-17	1.240	1.240	1.230	1.230	1.230	1,200
2023-01-16	1.230	1.230	1.230	1.230	1.230	700
2023-01-13	1.230	1.230	1.230	1.230	1.230	2,800
2023-01-12	1.240	1.240	1.230	1.230	1.230	17,300
2023-01-11	1.240	1.250	1.230	1.230	1.230	11,200
2023-01-10	1.230	1.290	1.230	1.230	1.230	3,700
2023-01-09	1.230	1.230	1.230	1.230	1.230	2,100
2023-01-06	1.230	1.230	1.230	1.230	1.230	5,300
2023-01-05	1.300	1.300	1.230	1.230	1.230	11,800
2023-01-04	1.230	1.230	1.230	1.230	1.230	2,800
2023-01-03	1.230	1.230	1.230	1.230	1.230	800
2022-12-30	1.230	1.230	1.230	1.230	1.230	300
2022-12-29	1.210	1.230	1.210	1.230	1.230	900
2022-12-28	1.230	1.230	1.130	1.210	1.210	40,800
2022-12-23	1.220	1.230	1.210	1.220	1.220	8,200
2022-12-22	1.250	1.250	1.220	1.220	1.220	7,100
2022-12-21	1.250	1.250	1.200	1.210	1.210	18,300
2022-12-20	1.270	1.270	1.210	1.240	1.240	34,400

← NewerPage 16 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.