Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.350	1.440	1.330	1.380	1.380	11,200
2022-04-01	1.350	1.430	1.310	1.430	1.430	13,700
2022-03-31	1.370	1.420	1.370	1.420	1.420	7,000
2022-03-30	1.380	1.380	1.380	1.380	1.380	1,700
2022-03-29	1.360	1.450	1.360	1.450	1.450	5,400
2022-03-28	1.350	1.350	1.350	1.350	1.350	1,100
2022-03-25	1.320	1.390	1.310	1.330	1.330	13,600
2022-03-24	1.360	1.420	1.320	1.320	1.320	4,000
2022-03-23	1.430	1.440	1.430	1.430	1.430	4,500
2022-03-22	1.500	1.500	1.370	1.430	1.430	3,300
2022-03-21	1.360	1.500	1.360	1.450	1.450	3,100
2022-03-18	1.370	1.370	1.360	1.360	1.360	1,400
2022-03-17	1.400	1.450	1.400	1.450	1.450	8,800
2022-03-16	1.400	1.400	1.340	1.380	1.380	40,400
2022-03-15	1.500	1.500	1.450	1.450	1.450	500
2022-03-14	1.410	1.410	1.410	1.410	1.410	100
2022-03-11	1.540	1.540	1.410	1.410	1.410	1,200
2022-03-10	1.440	1.540	1.400	1.540	1.540	5,700
2022-03-09	1.500	1.550	1.500	1.550	1.550	351,900
2022-03-08	1.510	1.510	1.450	1.500	1.500	7,200
2022-03-07	1.510	1.560	1.510	1.560	1.560	9,600
2022-03-04	1.540	1.540	1.540	1.540	1.540	1,300
2022-03-03	1.550	1.600	1.520	1.600	1.600	4,700
2022-03-02	1.450	1.450	1.450	1.450	1.450	0
2022-03-01	1.600	1.600	1.450	1.450	1.450	40,800
2022-02-28	1.550	1.610	1.550	1.610	1.610	5,500
2022-02-25	1.520	1.620	1.510	1.620	1.620	2,000
2022-02-24	1.540	1.600	1.460	1.600	1.600	20,900
2022-02-23	1.660	1.660	1.660	1.660	1.660	0
2022-02-22	1.560	1.630	1.560	1.630	1.630	1,800
2022-02-18	1.650	1.650	1.650	1.650	1.650	0
2022-02-17	1.640	1.650	1.640	1.650	1.650	1,300
2022-02-16	1.530	1.540	1.530	1.540	1.540	400
2022-02-15	1.550	1.660	1.550	1.600	1.600	18,700
2022-02-14	1.610	1.650	1.490	1.490	1.490	11,500
2022-02-11	1.690	1.690	1.690	1.690	1.690	0
2022-02-10	1.690	1.690	1.690	1.690	1.690	0
2022-02-09	1.690	1.690	1.690	1.690	1.690	3,400
2022-02-08	1.690	1.700	1.690	1.690	1.690	3,800
2022-02-07	1.630	1.790	1.630	1.650	1.650	1,000
2022-02-04	1.550	1.550	1.550	1.550	1.550	100
2022-02-03	1.600	1.600	1.600	1.600	1.600	100
2022-02-02	1.750	1.750	1.660	1.660	1.660	1,700
2022-02-01	1.700	1.870	1.690	1.870	1.870	5,600
2022-01-31	1.640	1.670	1.640	1.670	1.670	800
2022-01-28	1.680	1.680	1.680	1.680	1.680	100
2022-01-27	1.820	1.820	1.760	1.760	1.760	1,500
2022-01-26	1.730	1.850	1.730	1.840	1.840	14,700
2022-01-25	1.760	1.760	1.720	1.720	1.720	2,300
2022-01-24	1.650	1.740	1.650	1.730	1.730	5,100
2022-01-21	1.840	1.840	1.650	1.700	1.700	2,900
2022-01-20	1.800	1.930	1.800	1.910	1.910	2,000
2022-01-19	1.680	1.800	1.680	1.800	1.800	1,800
2022-01-18	1.850	1.900	1.800	1.870	1.870	3,100
2022-01-17	1.690	1.810	1.690	1.810	1.810	200
2022-01-14	1.760	1.760	1.760	1.760	1.760	0
2022-01-13	1.860	1.860	1.750	1.760	1.760	4,900
2022-01-12	1.990	1.990	1.990	1.990	1.990	0
2022-01-11	1.900	1.990	1.850	1.990	1.990	800
2022-01-10	2.000	2.000	2.000	2.000	2.000	600

← NewerPage 20 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.