Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.100	1.120	1.090	1.120	1.120	700
2022-09-23	1.120	1.120	1.120	1.120	1.120	3,800
2022-09-22	1.130	1.130	1.130	1.130	1.130	0
2022-09-21	1.140	1.140	1.130	1.130	1.130	300
2022-09-20	1.120	1.160	1.120	1.130	1.130	1,600
2022-09-19	1.230	1.230	1.120	1.120	1.120	4,700
2022-09-16	1.300	1.320	1.220	1.220	1.220	2,600
2022-09-15	1.230	1.310	1.230	1.310	1.310	1,400
2022-09-14	1.330	1.330	1.330	1.330	1.330	0
2022-09-13	1.330	1.330	1.330	1.330	1.330	0
2022-09-12	1.320	1.330	1.320	1.330	1.330	8,900
2022-09-09	1.310	1.330	1.310	1.310	1.310	2,500
2022-09-08	1.320	1.320	1.320	1.320	1.320	0
2022-09-07	1.320	1.320	1.320	1.320	1.320	0
2022-09-06	1.250	1.320	1.250	1.320	1.320	5,000
2022-09-02	1.280	1.280	1.280	1.280	1.280	0
2022-09-01	1.260	1.280	1.260	1.280	1.280	2,300
2022-08-31	1.300	1.300	1.300	1.300	1.300	6,200
2022-08-30	1.260	1.260	1.260	1.260	1.260	0
2022-08-29	1.260	1.260	1.260	1.260	1.260	0
2022-08-26	1.260	1.260	1.260	1.260	1.260	100
2022-08-25	1.300	1.300	1.300	1.300	1.300	0
2022-08-24	1.300	1.300	1.300	1.300	1.300	1,200
2022-08-23	1.260	1.260	1.260	1.260	1.260	500
2022-08-22	1.220	1.220	1.220	1.220	1.220	0
2022-08-19	1.220	1.220	1.220	1.220	1.220	200
2022-08-18	1.300	1.300	1.230	1.230	1.230	9,900
2022-08-17	1.270	1.270	1.270	1.270	1.270	0
2022-08-16	1.260	1.270	1.260	1.270	1.270	1,100
2022-08-15	1.280	1.280	1.280	1.280	1.280	0
2022-08-12	1.270	1.280	1.270	1.280	1.280	500
2022-08-11	1.240	1.270	1.240	1.270	1.270	10,000
2022-08-10	1.250	1.270	1.250	1.270	1.270	4,200
2022-08-09	1.280	1.280	1.240	1.260	1.260	4,200
2022-08-08	1.270	1.310	1.270	1.310	1.310	3,300
2022-08-05	1.260	1.270	1.260	1.270	1.270	4,800
2022-08-04	1.260	1.260	1.260	1.260	1.260	1,000
2022-08-03	1.260	1.260	1.260	1.260	1.260	2,900
2022-08-02	1.250	1.250	1.250	1.250	1.250	0
2022-07-29	1.250	1.260	1.250	1.250	1.250	4,300
2022-07-28	1.200	1.210	1.200	1.210	1.210	6,300
2022-07-27	1.200	1.200	1.200	1.200	1.200	900
2022-07-26	1.190	1.200	1.150	1.170	1.170	4,700
2022-07-25	1.190	1.200	1.190	1.200	1.200	16,800
2022-07-22	1.160	1.190	1.160	1.190	1.190	700
2022-07-21	1.090	1.190	1.090	1.190	1.190	1,600
2022-07-20	1.110	1.190	1.100	1.190	1.190	9,400
2022-07-19	1.100	1.100	1.100	1.100	1.100	500
2022-07-18	1.110	1.110	1.110	1.110	1.110	0
2022-07-15	1.120	1.120	1.080	1.110	1.110	3,200
2022-07-14	1.200	1.200	1.100	1.110	1.110	4,200
2022-07-13	1.220	1.220	1.190	1.200	1.200	1,600
2022-07-12	1.180	1.180	1.180	1.180	1.180	100
2022-07-11	1.180	1.180	1.180	1.180	1.180	0
2022-07-08	1.150	1.230	1.110	1.180	1.180	27,500
2022-07-07	1.240	1.250	1.230	1.250	1.250	500
2022-07-06	1.130	1.180	1.130	1.180	1.180	3,900
2022-07-05	1.210	1.210	1.210	1.210	1.210	0
2022-07-04	1.250	1.250	1.200	1.210	1.210	2,100
2022-06-30	1.200	1.230	1.200	1.230	1.230	2,600

← NewerPage 18 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.