Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.260	1.260	1.260	1.260	1.260	0
2022-06-28	1.230	1.260	1.200	1.260	1.260	3,000
2022-06-27	1.240	1.240	1.200	1.200	1.200	8,100
2022-06-24	1.260	1.260	1.240	1.240	1.240	8,500
2022-06-23	1.280	1.280	1.240	1.260	1.260	6,200
2022-06-22	1.280	1.280	1.280	1.280	1.280	100
2022-06-21	1.270	1.270	1.270	1.270	1.270	300
2022-06-20	1.250	1.250	1.250	1.250	1.250	0
2022-06-17	1.250	1.250	1.250	1.250	1.250	100
2022-06-16	1.270	1.290	1.270	1.290	1.290	12,500
2022-06-15	1.240	1.320	1.240	1.250	1.250	2,900
2022-06-14	1.270	1.330	1.270	1.330	1.330	4,100
2022-06-13	1.260	1.270	1.240	1.240	1.240	18,400
2022-06-10	1.270	1.310	1.270	1.290	1.290	5,700
2022-06-09	1.290	1.310	1.280	1.300	1.300	1,400
2022-06-08	1.290	1.290	1.290	1.290	1.290	0
2022-06-07	1.260	1.300	1.260	1.290	1.290	15,700
2022-06-06	1.310	1.310	1.260	1.260	1.260	3,500
2022-06-03	1.300	1.300	1.280	1.300	1.300	8,000
2022-06-02	1.300	1.300	1.300	1.300	1.300	2,100
2022-06-01	1.350	1.350	1.300	1.300	1.300	4,500
2022-05-31	1.310	1.350	1.280	1.320	1.320	40,800
2022-05-30	1.310	1.320	1.290	1.320	1.320	800
2022-05-27	1.270	1.310	1.250	1.310	1.310	16,500
2022-05-26	1.320	1.320	1.280	1.310	1.310	3,300
2022-05-25	1.230	1.250	1.230	1.250	1.250	5,500
2022-05-24	1.210	1.280	1.210	1.240	1.240	54,600
2022-05-20	1.295	1.295	1.260	1.270	1.270	13,000
2022-05-19	1.260	1.260	1.260	1.260	1.260	2,700
2022-05-18	1.300	1.350	1.300	1.310	1.310	6,000
2022-05-17	1.320	1.370	1.320	1.340	1.340	1,700
2022-05-16	1.300	1.320	1.290	1.320	1.320	2,600
2022-05-13	1.350	1.360	1.330	1.330	1.330	4,700
2022-05-12	1.245	1.300	1.230	1.300	1.300	14,400
2022-05-11	1.310	1.310	1.240	1.240	1.240	13,600
2022-05-10	1.340	1.340	1.340	1.340	1.340	0
2022-05-09	1.260	1.340	1.180	1.340	1.340	28,000
2022-05-06	1.260	1.260	1.220	1.260	1.260	17,900
2022-05-05	1.340	1.340	1.250	1.280	1.280	7,300
2022-05-04	1.290	1.300	1.270	1.290	1.290	6,100
2022-05-03	1.290	1.300	1.270	1.270	1.270	1,500
2022-05-02	1.280	1.280	1.220	1.260	1.260	8,900
2022-04-29	1.300	1.300	1.300	1.300	1.300	200
2022-04-28	1.280	1.280	1.260	1.260	1.260	2,900
2022-04-27	1.250	1.310	1.250	1.310	1.310	27,600
2022-04-26	1.260	1.260	1.250	1.260	1.260	5,000
2022-04-25	1.250	1.250	1.230	1.250	1.250	21,500
2022-04-22	1.330	1.330	1.250	1.250	1.250	1,800
2022-04-21	1.300	1.300	1.270	1.300	1.300	1,100
2022-04-20	1.310	1.310	1.310	1.310	1.310	200
2022-04-19	1.320	1.320	1.250	1.310	1.310	6,000
2022-04-18	1.270	1.310	1.270	1.310	1.310	300
2022-04-14	1.250	1.270	1.250	1.270	1.270	1,100
2022-04-13	1.300	1.300	1.300	1.300	1.300	0
2022-04-12	1.280	1.300	1.280	1.300	1.300	1,000
2022-04-11	1.320	1.320	1.320	1.320	1.320	0
2022-04-08	1.320	1.320	1.320	1.320	1.320	800
2022-04-07	1.350	1.370	1.310	1.370	1.370	3,100
2022-04-06	1.300	1.360	1.250	1.360	1.360	8,800
2022-04-05	1.360	1.360	1.300	1.300	1.300	8,100

← NewerPage 19 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.