Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.610	1.610	1.610	1.610	1.610	10,100
2022-06-27	1.600	1.630	1.570	1.600	1.600	8,300
2022-06-24	1.600	1.600	1.590	1.590	1.590	2,100
2022-06-23	1.640	1.640	1.600	1.630	1.630	20,300
2022-06-22	1.630	1.650	1.630	1.650	1.650	3,500
2022-06-21	1.650	1.650	1.620	1.620	1.620	1,900
2022-06-20	1.520	1.630	1.520	1.630	1.630	3,200
2022-06-17	1.650	1.650	1.650	1.650	1.650	0
2022-06-16	1.600	1.650	1.600	1.650	1.650	9,900
2022-06-15	1.660	1.660	1.660	1.660	1.660	0
2022-06-14	1.630	1.660	1.620	1.660	1.660	24,500
2022-06-13	1.620	1.660	1.520	1.600	1.600	18,700
2022-06-10	1.620	1.620	1.620	1.620	1.620	1,100
2022-06-09	1.600	1.620	1.600	1.620	1.620	2,000
2022-06-08	1.630	1.630	1.620	1.620	1.620	3,500
2022-06-07	1.600	1.620	1.600	1.620	1.620	8,900
2022-06-06	1.620	1.620	1.600	1.600	1.600	11,500
2022-06-03	1.590	1.620	1.580	1.620	1.620	50,900
2022-06-02	1.620	1.620	1.620	1.620	1.620	7,000
2022-06-01	1.690	1.690	1.610	1.660	1.660	12,400
2022-05-31	1.700	1.700	1.630	1.690	1.690	70,200
2022-05-30	1.650	1.670	1.650	1.670	1.670	900
2022-05-27	1.600	1.600	1.590	1.600	1.600	26,400
2022-05-26	1.630	1.630	1.610	1.610	1.610	4,100
2022-05-25	1.550	1.610	1.550	1.600	1.600	15,600
2022-05-24	1.620	1.620	1.550	1.600	1.600	62,100
2022-05-20	1.680	1.680	1.620	1.620	1.620	8,000
2022-05-19	1.670	1.670	1.670	1.670	1.670	800
2022-05-18	1.680	1.750	1.670	1.670	1.670	3,900
2022-05-17	1.740	1.740	1.710	1.740	1.740	700
2022-05-16	1.730	1.730	1.700	1.710	1.710	5,700
2022-05-13	1.700	1.720	1.700	1.720	1.720	2,600
2022-05-12	1.600	1.720	1.600	1.680	1.680	12,800
2022-05-11	1.650	1.660	1.620	1.620	1.620	5,700
2022-05-10	1.840	1.840	1.720	1.720	1.720	1,900
2022-05-09	1.600	1.870	1.510	1.870	1.870	22,100
2022-05-06	1.600	1.620	1.530	1.600	1.600	25,000
2022-05-05	1.600	1.700	1.600	1.630	1.630	36,200
2022-05-04	1.640	1.650	1.530	1.650	1.650	4,900
2022-05-03	1.570	1.650	1.570	1.650	1.650	7,600
2022-05-02	1.690	1.690	1.610	1.650	1.650	20,900
2022-04-29	1.650	1.690	1.650	1.690	1.690	13,600
2022-04-28	1.560	1.650	1.560	1.650	1.650	4,300
2022-04-27	1.600	1.670	1.530	1.650	1.650	12,400
2022-04-26	1.620	1.620	1.620	1.620	1.620	0
2022-04-25	1.600	1.620	1.600	1.620	1.620	3,600
2022-04-22	1.590	1.590	1.520	1.520	1.520	3,100
2022-04-21	1.580	1.620	1.580	1.620	1.620	2,800
2022-04-20	1.580	1.590	1.580	1.590	1.590	8,200
2022-04-19	1.590	1.630	1.590	1.600	1.600	3,600
2022-04-18	1.610	1.640	1.580	1.640	1.640	10,600
2022-04-14	1.630	1.680	1.600	1.680	1.680	14,300
2022-04-13	1.620	1.670	1.620	1.670	1.670	6,300
2022-04-12	1.650	1.710	1.620	1.710	1.710	7,300
2022-04-11	1.700	1.710	1.660	1.700	1.700	9,700
2022-04-08	1.700	1.710	1.700	1.700	1.700	1,700
2022-04-07	1.700	1.710	1.690	1.700	1.700	26,300
2022-04-06	1.660	1.750	1.570	1.750	1.750	19,500
2022-04-05	1.700	1.700	1.650	1.690	1.690	9,900
2022-04-04	1.690	1.760	1.690	1.760	1.760	8,300

← NewerPage 19 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.