Invesque Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.060	2.060	1.890	1.890	1.890	500
2022-01-06	2.010	2.010	1.740	1.830	1.830	47,900
2022-01-05	2.110	2.200	2.110	2.110	2.110	6,700
2022-01-04	2.000	2.060	1.970	2.060	2.060	15,300
2021-12-31	1.800	2.050	1.800	2.050	2.050	7,200
2021-12-30	1.510	1.910	1.510	1.810	1.810	22,500
2021-12-29	1.650	1.680	1.500	1.500	1.500	28,800
2021-12-24	1.750	1.750	1.750	1.750	1.750	3,600
2021-12-23	1.610	1.750	1.610	1.750	1.750	6,200
2021-12-22	1.670	1.670	1.540	1.670	1.670	5,000
2021-12-21	1.550	1.670	1.510	1.670	1.670	33,200
2021-12-20	1.390	1.460	1.350	1.460	1.460	13,500
2021-12-17	1.560	1.560	1.350	1.470	1.470	19,900
2021-12-16	1.440	1.600	1.410	1.600	1.600	35,500
2021-12-15	1.500	1.500	1.410	1.410	1.410	4,000
2021-12-14	1.500	1.540	1.500	1.540	1.540	32,900
2021-12-13	1.500	1.600	1.400	1.600	1.600	31,800
2021-12-10	1.400	1.490	1.400	1.490	1.490	8,300
2021-12-09	1.450	1.500	1.430	1.430	1.430	4,100
2021-12-08	1.460	1.550	1.310	1.350	1.350	16,500
2021-12-07	1.420	1.530	1.400	1.530	1.530	20,400
2021-12-06	1.290	1.500	1.260	1.490	1.490	26,100
2021-12-03	1.470	1.490	1.270	1.320	1.320	36,900
2021-12-02	1.410	1.410	1.300	1.390	1.390	9,400
2021-12-01	1.560	1.600	1.410	1.410	1.410	18,100
2021-11-30	1.670	1.770	1.510	1.510	1.510	41,600
2021-11-29	1.670	1.740	1.600	1.670	1.670	16,800
2021-11-26	1.680	1.680	1.650	1.670	1.670	10,600
2021-11-25	1.720	1.720	1.680	1.680	1.680	1,600
2021-11-24	1.660	1.750	1.660	1.720	1.720	23,500
2021-11-23	1.690	1.750	1.680	1.680	1.680	25,000
2021-11-22	1.750	1.840	1.710	1.710	1.710	14,900
2021-11-19	1.710	1.770	1.690	1.690	1.690	5,200
2021-11-18	1.820	1.820	1.760	1.760	1.760	200
2021-11-17	1.840	1.840	1.820	1.840	1.840	11,900
2021-11-16	1.720	1.830	1.720	1.830	1.830	10,700
2021-11-15	1.700	1.780	1.700	1.780	1.780	1,700
2021-11-12	1.800	1.800	1.690	1.750	1.750	14,800
2021-11-11	1.930	2.010	1.790	1.840	1.840	31,600
2021-11-10	1.900	2.070	1.760	1.760	1.760	6,500
2021-11-09	1.880	1.880	1.880	1.880	1.880	3,100
2021-11-08	1.760	1.880	1.760	1.870	1.870	2,500
2021-11-05	1.800	1.870	1.800	1.800	1.800	9,000
2021-11-04	2.000	2.000	1.880	1.880	1.880	36,200
2021-11-03	2.000	2.000	2.000	2.000	2.000	1,500
2021-11-02	2.000	2.020	1.980	2.000	2.000	3,500
2021-11-01	1.900	2.050	1.900	2.000	2.000	2,500
2021-10-29	1.740	2.080	1.740	2.030	2.030	13,600
2021-10-28	1.840	1.910	1.840	1.900	1.900	27,100
2021-10-27	1.770	1.810	1.750	1.810	1.810	12,400
2021-10-26	1.800	1.800	1.780	1.800	1.800	6,600
2021-10-25	1.910	1.950	1.850	1.850	1.850	4,300
2021-10-22	1.920	1.950	1.860	1.860	1.860	14,300
2021-10-21	1.850	1.850	1.780	1.850	1.850	16,100
2021-10-20	1.910	1.910	1.840	1.890	1.890	10,200
2021-10-19	2.010	2.010	1.800	1.900	1.900	10,000
2021-10-18	2.000	2.000	2.000	2.000	2.000	7,000
2021-10-15	2.060	2.120	1.920	1.920	1.920	18,600
2021-10-14	2.100	2.100	2.050	2.060	2.060	7,100

← NewerPage 21 of 21 · 1,259 trading days

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.