Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	2.510	2.600	2.210	2.600	2.600	46,600
2022-01-05	2.760	2.760	2.570	2.610	2.610	25,800
2022-01-04	2.650	2.750	2.450	2.750	2.750	18,500
2021-12-31	2.360	2.620	2.360	2.600	2.600	8,700
2021-12-30	1.920	2.500	1.920	2.360	2.360	44,800
2021-12-29	2.120	2.120	1.920	1.990	1.990	26,000
2021-12-24	2.200	2.350	2.100	2.150	2.150	15,600
2021-12-23	2.120	2.250	2.120	2.170	2.170	9,100
2021-12-22	2.190	2.190	1.990	2.090	2.090	12,900
2021-12-21	1.790	2.200	1.790	2.200	2.200	63,700
2021-12-20	1.750	1.890	1.750	1.800	1.800	42,600
2021-12-17	1.920	1.920	1.760	1.810	1.810	4,500
2021-12-16	1.850	2.100	1.800	2.100	2.100	42,500
2021-12-15	1.880	1.900	1.810	1.810	1.810	12,100
2021-12-14	2.010	2.010	1.920	2.010	2.010	15,100
2021-12-13	1.970	2.000	1.790	2.000	2.000	52,600
2021-12-10	1.980	1.980	1.800	1.930	1.930	10,600
2021-12-09	1.920	1.920	1.750	1.750	1.750	3,300
2021-12-08	1.900	1.990	1.700	1.710	1.710	12,800
2021-12-07	1.760	1.930	1.760	1.930	1.930	1,800
2021-12-06	1.740	1.960	1.620	1.920	1.920	10,900
2021-12-03	1.650	1.820	1.610	1.730	1.730	36,800
2021-12-02	1.820	1.820	1.620	1.700	1.700	24,600
2021-12-01	2.000	2.020	1.850	1.850	1.850	35,600
2021-11-30	2.050	2.200	1.940	2.000	2.000	64,400
2021-11-29	2.140	2.170	2.020	2.020	2.020	52,700
2021-11-26	2.110	2.130	2.110	2.130	2.130	12,500
2021-11-25	2.110	2.120	2.110	2.120	2.120	400
2021-11-24	2.110	2.210	2.110	2.160	2.160	6,300
2021-11-23	2.150	2.300	2.100	2.100	2.100	37,500
2021-11-22	2.160	2.350	2.160	2.200	2.200	41,300
2021-11-19	2.180	2.200	2.120	2.130	2.130	7,600
2021-11-18	2.290	2.290	2.160	2.260	2.260	16,900
2021-11-17	2.300	2.320	2.300	2.300	2.300	43,800
2021-11-16	2.220	2.330	2.220	2.300	2.300	31,000
2021-11-15	2.410	2.410	2.150	2.240	2.240	27,300
2021-11-12	2.230	2.300	2.110	2.240	2.240	14,800
2021-11-11	2.310	2.530	2.220	2.340	2.340	37,600
2021-11-10	2.330	2.560	2.250	2.250	2.250	59,700
2021-11-09	2.420	2.420	2.260	2.260	2.260	25,100
2021-11-08	2.340	2.360	2.250	2.360	2.360	14,500
2021-11-05	2.300	2.300	2.240	2.240	2.240	19,400
2021-11-04	2.380	2.450	2.310	2.310	2.310	21,300
2021-11-03	2.500	2.500	2.450	2.500	2.500	4,100
2021-11-02	2.440	2.540	2.430	2.540	2.540	22,300
2021-11-01	2.510	2.510	2.430	2.430	2.430	1,800
2021-10-29	2.390	2.560	2.390	2.550	2.550	33,900
2021-10-28	2.190	2.410	2.190	2.410	2.410	3,400
2021-10-27	2.200	2.210	2.150	2.210	2.210	13,600
2021-10-26	2.240	2.260	2.190	2.200	2.200	6,700
2021-10-25	2.230	2.450	2.230	2.250	2.250	15,200
2021-10-22	2.300	2.400	2.280	2.280	2.280	20,900
2021-10-21	2.270	2.370	2.210	2.280	2.280	23,800
2021-10-20	2.280	2.300	2.260	2.260	2.260	5,100
2021-10-19	2.310	2.400	2.210	2.360	2.360	47,100
2021-10-18	2.310	2.480	2.310	2.480	2.480	9,900
2021-10-15	2.570	2.610	2.360	2.360	2.360	19,200
2021-10-14	2.550	2.610	2.550	2.600	2.600	4,500

← NewerPage 21 of 21 · 1,258 trading days

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.