Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.540	1.550	1.540	1.540	1.540	9,200
2022-09-22	1.550	1.550	1.530	1.540	1.540	9,400
2022-09-21	1.540	1.550	1.540	1.550	1.550	2,300
2022-09-20	1.430	1.530	1.430	1.510	1.510	8,900
2022-09-19	1.540	1.560	1.480	1.490	1.490	21,600
2022-09-16	1.740	1.740	1.470	1.470	1.470	70,100
2022-09-15	1.720	1.720	1.720	1.720	1.720	200
2022-09-14	1.720	1.720	1.720	1.720	1.720	6,500
2022-09-13	1.720	1.720	1.720	1.720	1.720	600
2022-09-12	1.720	1.760	1.700	1.720	1.720	38,500
2022-09-09	1.720	1.740	1.720	1.720	1.720	8,000
2022-09-08	1.740	1.740	1.720	1.720	1.720	7,300
2022-09-07	1.720	1.720	1.700	1.720	1.720	4,700
2022-09-06	1.720	1.740	1.720	1.720	1.720	10,300
2022-09-02	1.720	1.720	1.720	1.720	1.720	100
2022-09-01	1.690	1.720	1.690	1.720	1.720	3,300
2022-08-31	1.670	1.710	1.670	1.710	1.710	2,100
2022-08-30	1.670	1.670	1.670	1.670	1.670	12,300
2022-08-29	1.650	1.650	1.650	1.650	1.650	400
2022-08-26	1.650	1.650	1.650	1.650	1.650	3,500
2022-08-25	1.660	1.660	1.650	1.650	1.650	13,500
2022-08-24	1.660	1.700	1.650	1.650	1.650	9,100
2022-08-23	1.650	1.660	1.650	1.660	1.660	5,000
2022-08-22	1.650	1.650	1.650	1.650	1.650	300
2022-08-19	1.640	1.660	1.640	1.640	1.640	42,800
2022-08-18	1.640	1.720	1.550	1.550	1.550	25,200
2022-08-17	1.600	1.720	1.600	1.720	1.720	11,700
2022-08-16	1.660	1.660	1.610	1.660	1.660	5,000
2022-08-15	1.610	1.620	1.610	1.610	1.610	2,400
2022-08-12	1.620	1.670	1.600	1.670	1.670	15,700
2022-08-11	1.600	1.640	1.600	1.620	1.620	16,300
2022-08-10	1.600	1.640	1.600	1.600	1.600	24,000
2022-08-09	1.610	1.640	1.540	1.630	1.630	40,000
2022-08-08	1.610	1.660	1.610	1.640	1.640	66,900
2022-08-05	1.620	1.630	1.610	1.630	1.630	40,300
2022-08-04	1.610	1.620	1.610	1.620	1.620	1,000
2022-08-03	1.610	1.610	1.610	1.610	1.610	1,800
2022-08-02	1.600	1.600	1.600	1.600	1.600	500
2022-07-29	1.580	1.590	1.580	1.580	1.580	1,400
2022-07-28	1.530	1.600	1.530	1.580	1.580	15,700
2022-07-27	1.530	1.530	1.530	1.530	1.530	10,300
2022-07-26	1.550	1.550	1.500	1.530	1.530	22,800
2022-07-25	1.580	1.580	1.510	1.520	1.520	39,600
2022-07-22	1.500	1.550	1.500	1.550	1.550	6,200
2022-07-21	1.400	1.540	1.400	1.500	1.500	10,900
2022-07-20	1.450	1.530	1.420	1.530	1.530	11,500
2022-07-19	1.470	1.470	1.470	1.470	1.470	2,100
2022-07-18	1.530	1.530	1.490	1.490	1.490	6,600
2022-07-15	1.430	1.480	1.430	1.450	1.450	19,500
2022-07-14	1.540	1.540	1.420	1.450	1.450	35,600
2022-07-13	1.520	1.520	1.520	1.520	1.520	100
2022-07-12	1.470	1.520	1.470	1.510	1.510	104,700
2022-07-11	1.500	1.510	1.500	1.500	1.500	35,200
2022-07-08	1.550	1.560	1.450	1.560	1.560	22,200
2022-07-07	1.470	1.600	1.450	1.600	1.600	6,100
2022-07-06	1.500	1.530	1.500	1.520	1.520	3,400
2022-07-05	1.530	1.530	1.510	1.510	1.510	1,100
2022-07-04	1.570	1.600	1.560	1.600	1.600	7,000
2022-06-30	1.610	1.610	1.580	1.600	1.600	31,000
2022-06-29	1.630	1.630	1.610	1.610	1.610	1,300

← NewerPage 18 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.