Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.760	0.760	0.760	0.760	0.760	0
2023-06-13	0.760	0.760	0.760	0.760	0.760	500
2023-06-12	0.790	0.790	0.790	0.790	0.790	0
2023-06-09	0.790	0.790	0.790	0.790	0.790	9,500
2023-06-08	0.770	0.770	0.770	0.770	0.770	0
2023-06-07	0.770	0.770	0.770	0.770	0.770	0
2023-06-06	0.770	0.770	0.770	0.770	0.770	0
2023-06-05	0.770	0.770	0.770	0.770	0.770	0
2023-06-02	0.770	0.770	0.770	0.770	0.770	3,000
2023-06-01	0.775	0.775	0.775	0.775	0.775	1,000
2023-05-31	0.770	0.770	0.770	0.770	0.770	0
2023-05-30	0.710	0.770	0.710	0.770	0.770	2,300
2023-05-29	0.750	0.750	0.750	0.750	0.750	7,000
2023-05-26	0.800	0.800	0.800	0.800	0.800	0
2023-05-25	0.800	0.800	0.800	0.800	0.800	0
2023-05-24	0.800	0.800	0.800	0.800	0.800	6,000
2023-05-23	0.810	0.810	0.810	0.810	0.810	6,500
2023-05-19	0.840	0.840	0.840	0.840	0.840	0
2023-05-18	0.840	0.840	0.840	0.840	0.840	0
2023-05-17	0.840	0.840	0.840	0.840	0.840	0
2023-05-16	0.840	0.840	0.840	0.840	0.840	0
2023-05-15	0.840	0.840	0.840	0.840	0.840	0
2023-05-12	0.840	0.840	0.840	0.840	0.840	0
2023-05-11	0.840	0.840	0.840	0.840	0.840	0
2023-05-10	0.840	0.840	0.840	0.840	0.840	0
2023-05-09	0.860	0.860	0.810	0.840	0.840	3,900
2023-05-08	0.880	0.880	0.830	0.830	0.830	3,700
2023-05-05	0.850	0.850	0.850	0.850	0.850	1,000
2023-05-04	0.890	0.890	0.890	0.890	0.890	0
2023-05-03	0.890	0.890	0.890	0.890	0.890	0
2023-05-02	0.890	0.890	0.890	0.890	0.890	0
2023-05-01	0.880	0.890	0.880	0.890	0.890	1,500
2023-04-28	0.850	0.850	0.850	0.850	0.850	500
2023-04-27	0.890	0.890	0.890	0.890	0.890	0
2023-04-26	0.890	0.890	0.890	0.890	0.890	0
2023-04-25	0.890	0.890	0.890	0.890	0.890	0
2023-04-24	0.890	0.890	0.890	0.890	0.890	1,000
2023-04-21	0.900	0.900	0.900	0.900	0.900	0
2023-04-20	0.900	0.900	0.900	0.900	0.900	0
2023-04-19	0.900	0.900	0.900	0.900	0.900	0
2023-04-18	0.870	0.900	0.870	0.900	0.900	1,000
2023-04-17	0.930	0.930	0.930	0.930	0.930	0
2023-04-14	0.930	0.930	0.930	0.930	0.930	1,400
2023-04-13	0.890	0.890	0.890	0.890	0.890	0
2023-04-12	0.890	0.890	0.890	0.890	0.890	0
2023-04-11	0.890	0.890	0.890	0.890	0.890	0
2023-04-10	0.890	0.890	0.890	0.890	0.890	0
2023-04-06	0.890	0.890	0.890	0.890	0.890	0
2023-04-05	0.890	0.890	0.890	0.890	0.890	300
2023-04-04	0.880	0.890	0.840	0.890	0.890	12,500
2023-04-03	0.820	0.820	0.820	0.820	0.820	0
2023-03-31	0.820	0.820	0.820	0.820	0.820	700
2023-03-30	0.820	0.820	0.820	0.820	0.820	5,000
2023-03-29	0.810	0.810	0.810	0.810	0.810	300
2023-03-28	0.800	0.850	0.800	0.810	0.810	1,500
2023-03-27	0.840	0.840	0.820	0.830	0.830	14,800
2023-03-24	0.840	0.850	0.840	0.840	0.840	1,500
2023-03-23	0.840	0.840	0.810	0.810	0.810	4,000
2023-03-22	0.820	0.820	0.820	0.820	0.820	500
2023-03-21	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 15 of 21 · 1,254 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.