Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.945	0.945	0.945	0.945	0.945	7,000
2022-12-19	0.970	0.970	0.970	0.970	0.970	1,600
2022-12-16	1.000	1.000	0.950	0.950	0.950	1,300
2022-12-15	1.000	1.000	1.000	1.000	1.000	0
2022-12-14	1.000	1.000	1.000	1.000	1.000	0
2022-12-13	0.910	1.010	0.910	1.000	1.000	4,100
2022-12-12	1.000	1.000	0.970	0.970	0.970	38,600
2022-12-09	0.990	1.000	0.990	1.000	1.000	15,500
2022-12-08	0.990	0.990	0.990	0.990	0.990	2,000
2022-12-07	1.000	1.000	1.000	1.000	1.000	0
2022-12-06	1.000	1.000	1.000	1.000	1.000	0
2022-12-05	1.000	1.000	0.980	1.000	1.000	39,500
2022-12-02	1.000	1.040	1.000	1.040	1.040	2,200
2022-12-01	0.980	1.000	0.980	1.000	1.000	2,000
2022-11-30	0.990	1.000	0.990	0.990	0.990	2,200
2022-11-29	0.990	0.990	0.980	0.980	0.980	12,000
2022-11-28	0.980	0.980	0.950	0.950	0.950	25,000
2022-11-25	0.910	0.910	0.910	0.910	0.910	1,500
2022-11-24	0.950	0.950	0.890	0.890	0.890	8,300
2022-11-23	0.990	0.990	0.990	0.990	0.990	0
2022-11-22	0.980	0.990	0.970	0.990	0.990	11,500
2022-11-21	0.980	0.980	0.950	0.970	0.970	9,500
2022-11-18	1.000	1.000	0.950	1.000	1.000	10,100
2022-11-17	0.940	0.970	0.940	0.960	0.960	2,000
2022-11-16	0.990	0.990	0.970	0.970	0.970	8,200
2022-11-15	1.020	1.020	1.020	1.020	1.020	1,100
2022-11-14	1.020	1.020	0.940	0.940	0.940	7,900
2022-11-11	0.950	1.040	0.950	1.000	1.000	8,000
2022-11-10	1.040	1.050	1.030	1.030	1.030	11,100
2022-11-09	1.100	1.110	1.100	1.110	1.110	3,100
2022-11-08	1.120	1.120	1.120	1.120	1.120	0
2022-11-07	1.120	1.120	1.120	1.120	1.120	300
2022-11-04	1.000	1.090	1.000	1.070	1.070	8,100
2022-11-03	1.050	1.050	1.050	1.050	1.050	11,300
2022-11-02	1.050	1.050	1.050	1.050	1.050	0
2022-11-01	1.050	1.050	1.050	1.050	1.050	100
2022-10-31	1.080	1.120	1.020	1.120	1.120	3,700
2022-10-28	1.150	1.150	1.150	1.150	1.150	1,100
2022-10-27	1.170	1.170	1.160	1.160	1.160	300
2022-10-26	1.100	1.170	1.100	1.170	1.170	500
2022-10-25	1.160	1.160	1.020	1.020	1.020	3,300
2022-10-24	1.200	1.200	1.200	1.200	1.200	0
2022-10-21	1.200	1.200	1.200	1.200	1.200	0
2022-10-20	1.190	1.200	1.190	1.200	1.200	1,500
2022-10-19	1.170	1.170	1.170	1.170	1.170	300
2022-10-18	1.160	1.160	1.160	1.160	1.160	100
2022-10-17	1.140	1.150	1.140	1.150	1.150	300
2022-10-14	1.150	1.150	1.040	1.100	1.100	3,000
2022-10-13	1.170	1.170	1.170	1.170	1.170	0
2022-10-12	1.170	1.170	1.170	1.170	1.170	200
2022-10-11	1.120	1.160	1.120	1.160	1.160	400
2022-10-07	1.100	1.100	1.100	1.100	1.100	2,600
2022-10-06	1.100	1.100	1.100	1.100	1.100	0
2022-10-05	1.100	1.100	1.100	1.100	1.100	22,400
2022-10-04	1.100	1.110	1.100	1.110	1.110	13,900
2022-10-03	1.050	1.120	1.050	1.120	1.120	300
2022-09-30	1.120	1.120	1.120	1.120	1.120	0
2022-09-29	1.120	1.120	1.120	1.120	1.120	0
2022-09-28	1.120	1.120	1.120	1.120	1.120	2,200
2022-09-27	1.120	1.120	1.120	1.120	1.120	300

← NewerPage 17 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.