Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.740	1.790	1.650	1.790	1.790	10,300
2022-03-31	1.660	1.730	1.660	1.720	1.720	10,400
2022-03-30	1.710	1.740	1.710	1.740	1.740	1,800
2022-03-29	1.710	1.750	1.710	1.750	1.750	8,000
2022-03-28	1.660	1.750	1.650	1.700	1.700	19,600
2022-03-25	1.670	1.760	1.640	1.760	1.760	31,100
2022-03-24	1.710	1.800	1.660	1.720	1.720	17,500
2022-03-23	1.800	1.870	1.710	1.840	1.840	19,900
2022-03-22	1.890	1.900	1.770	1.850	1.850	20,700
2022-03-21	1.750	1.890	1.730	1.890	1.890	6,800
2022-03-18	1.710	1.840	1.710	1.840	1.840	14,400
2022-03-17	1.770	1.850	1.770	1.850	1.850	9,400
2022-03-16	1.830	1.830	1.730	1.800	1.800	35,500
2022-03-15	1.840	1.840	1.820	1.820	1.820	400
2022-03-14	1.880	1.880	1.830	1.830	1.830	1,200
2022-03-11	1.900	1.910	1.820	1.880	1.880	14,300
2022-03-10	2.000	2.000	1.810	1.960	1.960	18,700
2022-03-09	1.920	2.020	1.920	2.020	2.020	5,100
2022-03-08	1.920	2.000	1.920	2.000	2.000	4,500
2022-03-07	2.040	2.050	1.940	1.950	1.950	3,100
2022-03-04	2.000	2.020	1.950	2.010	2.010	36,400
2022-03-03	1.980	2.060	1.970	1.970	1.970	24,000
2022-03-02	1.990	2.030	1.970	2.030	2.030	15,800
2022-03-01	2.050	2.050	2.040	2.040	2.040	3,000
2022-02-28	1.970	2.100	1.970	2.060	2.060	17,000
2022-02-25	2.050	2.070	1.970	2.050	2.050	8,500
2022-02-24	2.040	2.040	1.970	2.030	2.030	28,700
2022-02-23	2.040	2.050	2.030	2.030	2.030	6,700
2022-02-22	2.030	2.030	2.030	2.030	2.030	3,300
2022-02-18	1.990	2.030	1.990	2.030	2.030	9,600
2022-02-17	2.010	2.010	1.990	1.990	1.990	6,300
2022-02-16	1.970	2.000	1.970	1.990	1.990	9,800
2022-02-15	2.000	2.070	2.000	2.020	2.020	51,300
2022-02-14	2.070	2.090	1.890	1.940	1.940	17,400
2022-02-11	2.080	2.100	1.990	2.050	2.050	22,900
2022-02-10	2.040	2.140	2.040	2.110	2.110	4,600
2022-02-09	2.050	2.110	2.040	2.050	2.050	9,800
2022-02-08	2.170	2.170	2.000	2.100	2.100	23,900
2022-02-07	2.180	2.290	2.020	2.150	2.150	31,900
2022-02-04	2.080	2.080	2.020	2.020	2.020	21,400
2022-02-03	2.150	2.200	2.050	2.060	2.060	16,700
2022-02-02	2.170	2.190	2.160	2.190	2.190	16,900
2022-02-01	2.200	2.250	2.120	2.120	2.120	5,600
2022-01-31	2.220	2.270	2.050	2.270	2.270	52,100
2022-01-28	2.250	2.350	2.250	2.350	2.350	900
2022-01-27	2.300	2.350	2.250	2.250	2.250	3,500
2022-01-26	2.290	2.300	2.210	2.250	2.250	7,200
2022-01-25	2.160	2.280	2.160	2.240	2.240	5,000
2022-01-24	2.060	2.300	2.060	2.300	2.300	4,000
2022-01-21	2.230	2.230	2.100	2.230	2.230	12,900
2022-01-20	2.300	2.390	2.300	2.300	2.300	8,000
2022-01-19	2.240	2.240	2.200	2.200	2.200	2,100
2022-01-18	2.230	2.420	2.230	2.310	2.310	3,800
2022-01-17	2.210	2.250	2.110	2.250	2.250	12,800
2022-01-14	2.260	2.260	2.210	2.230	2.230	2,800
2022-01-13	2.300	2.300	2.170	2.190	2.190	18,400
2022-01-12	2.350	2.450	2.350	2.450	2.450	5,700
2022-01-11	2.350	2.490	2.320	2.430	2.430	4,500
2022-01-10	2.660	2.660	2.350	2.360	2.360	4,400
2022-01-07	2.440	2.550	2.410	2.450	2.450	34,200

← NewerPage 20 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.