Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.850	0.870	0.850	0.870	0.870	1,000
2023-03-17	0.830	0.830	0.830	0.830	0.830	800
2023-03-16	0.875	0.880	0.875	0.880	0.880	500
2023-03-15	0.850	0.880	0.830	0.880	0.880	2,000
2023-03-14	0.900	0.910	0.900	0.910	0.910	26,000
2023-03-13	0.900	0.900	0.900	0.900	0.900	0
2023-03-10	0.820	0.900	0.820	0.900	0.900	9,700
2023-03-09	0.850	0.850	0.850	0.850	0.850	100
2023-03-08	0.850	0.850	0.850	0.850	0.850	500
2023-03-07	0.910	0.910	0.860	0.900	0.900	14,000
2023-03-06	0.890	0.890	0.890	0.890	0.890	0
2023-03-03	0.890	0.890	0.890	0.890	0.890	0
2023-03-02	0.890	0.890	0.890	0.890	0.890	0
2023-03-01	0.890	0.890	0.890	0.890	0.890	0
2023-02-28	0.890	0.890	0.890	0.890	0.890	400
2023-02-27	0.890	0.890	0.890	0.890	0.890	0
2023-02-24	0.890	0.890	0.890	0.890	0.890	0
2023-02-23	0.890	0.890	0.890	0.890	0.890	0
2023-02-22	0.890	0.890	0.890	0.890	0.890	500
2023-02-21	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.900	0.900	0.900	0.900	0.900	0
2023-02-16	0.900	0.900	0.900	0.900	0.900	7,000
2023-02-15	0.960	0.960	0.960	0.960	0.960	0
2023-02-14	0.960	0.960	0.960	0.960	0.960	0
2023-02-13	0.960	0.960	0.960	0.960	0.960	500
2023-02-10	0.950	0.950	0.950	0.950	0.950	0
2023-02-09	0.950	0.950	0.950	0.950	0.950	1,500
2023-02-08	0.950	0.950	0.950	0.950	0.950	600
2023-02-07	0.950	0.950	0.950	0.950	0.950	3,000
2023-02-06	0.900	0.920	0.900	0.920	0.920	1,000
2023-02-03	0.960	0.960	0.960	0.960	0.960	500
2023-02-02	0.970	0.980	0.970	0.970	0.970	7,000
2023-02-01	0.910	0.910	0.910	0.910	0.910	500
2023-01-31	0.910	0.920	0.900	0.920	0.920	4,500
2023-01-30	0.950	0.950	0.950	0.950	0.950	6,000
2023-01-27	0.950	0.950	0.950	0.950	0.950	14,600
2023-01-26	0.950	0.950	0.950	0.950	0.950	500
2023-01-25	0.900	0.930	0.900	0.930	0.930	4,000
2023-01-24	0.900	0.900	0.900	0.900	0.900	2,500
2023-01-23	0.920	0.920	0.920	0.920	0.920	600
2023-01-20	0.940	0.980	0.930	0.980	0.980	3,000
2023-01-19	0.940	0.940	0.940	0.940	0.940	100
2023-01-18	1.010	1.010	1.010	1.010	1.010	600
2023-01-17	0.960	0.960	0.960	0.960	0.960	1,300
2023-01-16	0.920	0.920	0.920	0.920	0.920	0
2023-01-13	0.920	0.920	0.920	0.920	0.920	0
2023-01-12	0.920	0.920	0.920	0.920	0.920	400
2023-01-11	0.970	0.970	0.920	0.920	0.920	5,000
2023-01-10	0.950	0.950	0.950	0.950	0.950	1,500
2023-01-09	0.960	0.960	0.950	0.950	0.950	6,600
2023-01-06	0.900	0.900	0.900	0.900	0.900	0
2023-01-05	0.940	0.940	0.900	0.900	0.900	8,000
2023-01-04	0.910	0.910	0.910	0.910	0.910	0
2023-01-03	0.910	0.910	0.910	0.910	0.910	0
2022-12-30	0.865	0.910	0.865	0.910	0.910	5,200
2022-12-29	0.880	0.880	0.880	0.880	0.880	0
2022-12-28	0.900	0.900	0.880	0.880	0.880	10,700
2022-12-23	0.910	0.910	0.820	0.820	0.820	8,200
2022-12-22	0.930	0.930	0.910	0.910	0.910	12,000
2022-12-21	0.940	0.940	0.940	0.940	0.940	500

← NewerPage 16 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.