Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.280	1.300	1.220	1.300	1.300	12,000
2022-12-16	1.260	1.280	1.260	1.280	1.280	14,900
2022-12-15	1.290	1.290	1.270	1.280	1.280	3,000
2022-12-14	1.300	1.300	1.300	1.300	1.300	10,500
2022-12-13	1.300	1.310	1.260	1.310	1.310	23,800
2022-12-12	1.350	1.350	1.340	1.340	1.340	4,000
2022-12-09	1.320	1.320	1.320	1.320	1.320	300
2022-12-08	1.300	1.300	1.260	1.300	1.300	8,100
2022-12-07	1.340	1.340	1.300	1.300	1.300	12,800
2022-12-06	1.340	1.340	1.340	1.340	1.340	9,900
2022-12-05	1.360	1.360	1.340	1.340	1.340	2,400
2022-12-02	1.340	1.390	1.340	1.360	1.360	20,400
2022-12-01	1.340	1.340	1.340	1.340	1.340	10,200
2022-11-30	1.250	1.350	1.250	1.340	1.340	5,400
2022-11-29	1.350	1.350	1.300	1.300	1.300	2,500
2022-11-28	1.270	1.280	1.250	1.280	1.280	45,500
2022-11-25	1.250	1.250	1.250	1.250	1.250	12,800
2022-11-24	1.260	1.260	1.210	1.250	1.250	11,100
2022-11-23	1.230	1.280	1.230	1.280	1.280	11,200
2022-11-22	1.300	1.300	1.300	1.300	1.300	16,900
2022-11-21	1.350	1.350	1.300	1.300	1.300	16,200
2022-11-18	1.300	1.320	1.300	1.320	1.320	11,600
2022-11-17	1.300	1.310	1.260	1.310	1.310	5,300
2022-11-16	1.300	1.310	1.300	1.310	1.310	12,900
2022-11-15	1.300	1.300	1.300	1.300	1.300	1,500
2022-11-14	1.320	1.320	1.290	1.290	1.290	13,300
2022-11-11	1.420	1.420	1.340	1.350	1.350	15,700
2022-11-10	1.450	1.450	1.360	1.360	1.360	11,400
2022-11-09	1.450	1.460	1.450	1.450	1.450	5,400
2022-11-08	1.420	1.470	1.400	1.470	1.470	8,100
2022-11-07	1.500	1.510	1.500	1.510	1.510	800
2022-11-04	1.450	1.460	1.450	1.450	1.450	8,500
2022-11-03	1.450	1.460	1.450	1.460	1.460	18,900
2022-11-02	1.450	1.450	1.450	1.450	1.450	17,500
2022-11-01	1.310	1.510	1.310	1.500	1.500	6,800
2022-10-31	1.510	1.510	1.400	1.470	1.470	40,500
2022-10-28	1.510	1.550	1.510	1.520	1.520	2,300
2022-10-27	1.510	1.550	1.510	1.550	1.550	300
2022-10-26	1.550	1.560	1.500	1.510	1.510	14,400
2022-10-25	1.600	1.600	1.400	1.400	1.400	8,800
2022-10-24	1.610	1.610	1.600	1.600	1.600	9,300
2022-10-21	1.640	1.650	1.620	1.650	1.650	5,800
2022-10-20	1.680	1.680	1.680	1.680	1.680	400
2022-10-19	1.600	1.610	1.600	1.600	1.600	5,200
2022-10-18	1.590	1.610	1.580	1.610	1.610	14,600
2022-10-17	1.570	1.600	1.570	1.600	1.600	400
2022-10-14	1.580	1.580	1.410	1.550	1.550	23,700
2022-10-13	1.600	1.600	1.580	1.580	1.580	12,300
2022-10-12	1.600	1.600	1.600	1.600	1.600	6,300
2022-10-11	1.600	1.600	1.580	1.580	1.580	5,100
2022-10-07	1.500	1.550	1.500	1.540	1.540	1,200
2022-10-06	1.470	1.470	1.470	1.470	1.470	500
2022-10-05	1.500	1.510	1.470	1.470	1.470	25,600
2022-10-04	1.500	1.550	1.500	1.550	1.550	20,900
2022-10-03	1.520	1.540	1.500	1.500	1.500	20,200
2022-09-30	1.550	1.550	1.520	1.550	1.550	61,500
2022-09-29	1.540	1.540	1.530	1.530	1.530	38,800
2022-09-28	1.540	1.540	1.540	1.540	1.540	3,100
2022-09-27	1.550	1.550	1.530	1.530	1.530	5,900
2022-09-26	1.540	1.550	1.540	1.540	1.540	12,800

← NewerPage 17 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.