Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IVQ.TO stock page

Invesque Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-030.1250.1250.1200.1250.12530,000
2025-10-310.1150.1250.1150.1200.12039,300
2025-10-300.1200.1200.1200.1200.1208,300
2025-10-290.1150.1150.1150.1150.11523,500
2025-10-280.1150.1200.1150.1150.11517,000
2025-10-270.1150.1250.1150.1250.12525,700
2025-10-240.1150.1150.1150.1150.11546,100
2025-10-230.1200.1200.1200.1200.1200
2025-10-220.1200.1200.1200.1200.12018,700
2025-10-210.1200.1200.1200.1200.12010,000
2025-10-200.1150.1150.1150.1150.1157,000
2025-10-170.1150.1150.1150.1150.115500
2025-10-160.1250.1250.1150.1150.11512,500
2025-10-150.1250.1250.1250.1250.1250
2025-10-140.1250.1250.1250.1250.1250
2025-10-100.1200.1250.1150.1250.12516,000
2025-10-090.1150.1150.1150.1150.11511,200
2025-10-080.1200.1200.1200.1200.1206,500
2025-10-070.1150.1150.1150.1150.1155,000
2025-10-060.1200.1200.1150.1200.12062,500
2025-10-030.1250.1250.1150.1150.11527,100
2025-10-020.1250.1250.1250.1250.12519,200
2025-10-010.1250.1250.1250.1250.12517,700
2025-09-300.1150.1200.1150.1200.12029,800
2025-09-290.1300.1300.1150.1150.11537,100
2025-09-260.1150.1150.1150.1150.1150
2025-09-250.1150.1150.1150.1150.11511,000
2025-09-240.1200.1200.1200.1200.120600
2025-09-230.1200.1200.1200.1200.1200
2025-09-220.1200.1200.1200.1200.1205,300
2025-09-190.1300.1350.1300.1350.13514,500
2025-09-180.1250.1300.1250.1300.13016,500
2025-09-170.1200.1250.1150.1150.11525,500
2025-09-160.1250.1250.1250.1250.12533,000
2025-09-150.1200.1250.1200.1250.125123,000
2025-09-120.1250.1250.1150.1150.11511,600
2025-09-110.1150.1150.1150.1150.1151,000
2025-09-100.1150.1150.1150.1150.1152,300
2025-09-090.1150.1150.1100.1150.11549,200
2025-09-080.1200.1200.1200.1200.1201,500
2025-09-050.1250.1250.1250.1250.1250
2025-09-040.1300.1350.1250.1250.12518,000
2025-09-030.1200.1200.1200.1200.1200
2025-09-020.1250.1250.1200.1200.12032,600
2025-08-290.1350.1350.1350.1350.1350
2025-08-280.1350.1350.1350.1350.1350
2025-08-270.1350.1350.1350.1350.1350
2025-08-260.1200.1350.1200.1350.13578,000
2025-08-250.1150.1300.1100.1150.11568,500
2025-08-220.1150.1150.1150.1150.1156,600
2025-08-210.1200.1300.1200.1300.13068,700
2025-08-200.1250.1300.1150.1200.12060,100
2025-08-190.1250.1300.1100.1300.130180,700
2025-08-180.1250.1250.1250.1250.1253,100
2025-08-150.1300.1500.1150.1150.115185,300
2025-08-140.1250.1300.1250.1250.12528,300
2025-08-130.1250.1250.1250.1250.1251,500
2025-08-120.1300.1300.1300.1300.13014,500
2025-08-110.1200.1350.1050.1350.13576,000
2025-08-080.1250.1250.1200.1200.12015,000
← NewerPage 5 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-03-300.0610 CAD
2020-02-270.0820 CAD
2020-01-300.0610 CAD
2019-12-300.0610 CAD
2019-11-280.0610 CAD
2019-10-300.0610 CAD
2019-09-270.0814 CAD
2019-08-290.0610 CAD
2019-07-300.0610 CAD
2019-06-280.0610 CAD
2019-04-290.0610 CAD
2019-03-280.0610 CAD
2019-02-270.0610 CAD
2019-01-300.0610 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.