Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.435	0.520	0.420	0.420	0.420	50,700
2023-09-08	0.440	0.440	0.440	0.440	0.440	300
2023-09-07	0.440	0.440	0.440	0.440	0.440	1,700
2023-09-06	0.470	0.470	0.470	0.470	0.470	500
2023-09-05	0.550	0.550	0.550	0.550	0.550	900
2023-09-01	0.500	0.500	0.500	0.500	0.500	2,500
2023-08-31	0.500	0.500	0.500	0.500	0.500	900
2023-08-30	0.540	0.540	0.475	0.530	0.530	7,700
2023-08-29	0.600	0.600	0.600	0.600	0.600	0
2023-08-28	0.620	0.640	0.550	0.600	0.600	11,200
2023-08-25	0.650	0.650	0.650	0.650	0.650	0
2023-08-24	0.730	0.730	0.650	0.650	0.650	1,100
2023-08-23	0.780	0.780	0.780	0.780	0.780	500
2023-08-22	0.810	0.820	0.750	0.780	0.780	11,300
2023-08-21	0.790	0.790	0.790	0.790	0.790	0
2023-08-18	0.790	0.790	0.790	0.790	0.790	200
2023-08-17	0.790	0.790	0.770	0.790	0.790	2,500
2023-08-16	0.820	0.840	0.800	0.840	0.840	14,500
2023-08-15	0.830	0.830	0.820	0.820	0.820	14,500
2023-08-14	0.800	0.800	0.790	0.790	0.790	11,000
2023-08-11	0.830	0.830	0.830	0.830	0.830	500
2023-08-10	0.830	0.830	0.830	0.830	0.830	1,000
2023-08-09	0.830	0.830	0.830	0.830	0.830	0
2023-08-08	0.830	0.830	0.830	0.830	0.830	500
2023-08-04	0.830	0.830	0.830	0.830	0.830	0
2023-08-03	0.820	0.850	0.820	0.830	0.830	2,000
2023-08-02	0.790	0.790	0.790	0.790	0.790	500
2023-08-01	0.840	0.840	0.840	0.840	0.840	0
2023-07-31	0.850	0.900	0.840	0.840	0.840	22,500
2023-07-28	0.840	0.870	0.820	0.820	0.820	2,000
2023-07-27	0.780	0.840	0.780	0.810	0.810	3,100
2023-07-26	0.830	0.830	0.830	0.830	0.830	2,100
2023-07-25	0.850	0.850	0.850	0.850	0.850	0
2023-07-24	0.810	0.850	0.810	0.850	0.850	1,500
2023-07-21	0.860	0.860	0.860	0.860	0.860	0
2023-07-20	0.860	0.860	0.860	0.860	0.860	500
2023-07-19	0.910	0.910	0.910	0.910	0.910	1,000
2023-07-18	0.840	0.900	0.830	0.870	0.870	28,000
2023-07-17	0.810	0.810	0.810	0.810	0.810	0
2023-07-14	0.810	0.810	0.810	0.810	0.810	500
2023-07-13	0.760	0.820	0.760	0.780	0.780	11,500
2023-07-12	0.790	0.825	0.780	0.810	0.810	47,700
2023-07-11	0.740	0.740	0.740	0.740	0.740	500
2023-07-10	0.790	0.790	0.790	0.790	0.790	3,000
2023-07-07	0.760	0.790	0.710	0.790	0.790	3,000
2023-07-06	0.710	0.810	0.710	0.810	0.810	41,000
2023-07-05	0.710	0.800	0.710	0.760	0.760	20,500
2023-07-04	0.720	0.720	0.690	0.690	0.690	1,000
2023-06-30	0.780	0.800	0.780	0.800	0.800	7,100
2023-06-29	0.720	0.780	0.720	0.780	0.780	1,500
2023-06-28	0.780	0.780	0.780	0.780	0.780	0
2023-06-27	0.780	0.780	0.780	0.780	0.780	700
2023-06-26	0.750	0.750	0.750	0.750	0.750	9,000
2023-06-23	0.780	0.780	0.780	0.780	0.780	0
2023-06-22	0.730	0.780	0.730	0.780	0.780	8,000
2023-06-21	0.780	0.780	0.730	0.780	0.780	5,000
2023-06-20	0.740	0.780	0.740	0.780	0.780	4,000
2023-06-19	0.760	0.760	0.760	0.760	0.760	0
2023-06-16	0.760	0.760	0.760	0.760	0.760	600
2023-06-15	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-30	0.0610 CAD
2020-02-27	0.0610 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	0.0610 CAD
2019-08-29	0.0610 CAD
2019-07-30	0.0610 CAD
2019-06-28	0.0614 CAD
2019-05-30	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 (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.