Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.810	0.810	0.810	0.810	0.810	0
2024-08-20	0.810	0.810	0.810	0.810	0.810	500
2024-08-19	0.840	0.850	0.840	0.840	0.840	5,800
2024-08-16	0.800	0.800	0.800	0.800	0.800	0
2024-08-15	0.800	0.800	0.800	0.800	0.800	0
2024-08-14	0.800	0.800	0.800	0.800	0.800	500
2024-08-13	0.800	0.800	0.800	0.800	0.800	0
2024-08-12	0.800	0.800	0.800	0.800	0.800	9,500
2024-08-09	0.800	0.800	0.800	0.800	0.800	500
2024-08-08	0.800	0.800	0.800	0.800	0.800	0
2024-08-07	0.800	0.800	0.800	0.800	0.800	0
2024-08-06	0.800	0.800	0.800	0.800	0.800	0
2024-08-02	0.800	0.800	0.800	0.800	0.800	0
2024-08-01	0.800	0.800	0.800	0.800	0.800	25,000
2024-07-31	0.800	0.800	0.800	0.800	0.800	0
2024-07-30	0.800	0.800	0.800	0.800	0.800	10,500
2024-07-29	0.800	0.800	0.800	0.800	0.800	700
2024-07-26	0.800	0.820	0.800	0.820	0.820	3,000
2024-07-25	0.820	0.820	0.820	0.820	0.820	0
2024-07-24	0.820	0.820	0.820	0.820	0.820	0
2024-07-23	0.830	0.830	0.820	0.820	0.820	4,000
2024-07-22	0.740	0.740	0.740	0.740	0.740	0
2024-07-19	0.740	0.740	0.740	0.740	0.740	0
2024-07-18	0.750	0.750	0.740	0.740	0.740	11,500
2024-07-17	0.810	0.810	0.810	0.810	0.810	700
2024-07-16	0.820	0.820	0.820	0.820	0.820	500
2024-07-15	0.720	0.720	0.720	0.720	0.720	0
2024-07-12	0.720	0.720	0.720	0.720	0.720	3,000
2024-07-11	0.830	0.840	0.830	0.840	0.840	1,030
2024-07-10	0.830	0.830	0.830	0.830	0.830	1,000
2024-07-09	0.690	0.820	0.690	0.820	0.820	4,500
2024-07-08	0.690	0.690	0.690	0.690	0.690	0
2024-07-05	0.690	0.690	0.690	0.690	0.690	2,500
2024-07-04	0.680	0.680	0.680	0.680	0.680	0
2024-07-03	0.680	0.680	0.680	0.680	0.680	500
2024-07-02	0.900	0.950	0.890	0.890	0.790	2,500
2024-06-28	0.940	0.940	0.890	0.890	0.790	8,300
2024-06-27	0.940	0.940	0.940	0.940	0.834	2,500
2024-06-26	0.950	0.950	0.950	0.950	0.843	13,000
2024-06-25	0.800	0.970	0.800	0.970	0.861	20,000
2024-06-24	0.730	0.740	0.730	0.740	0.657	6,500
2024-06-21	0.700	0.730	0.700	0.730	0.648	83,900
2024-06-20	0.660	0.660	0.660	0.660	0.586	3,000
2024-06-19	0.720	0.720	0.720	0.720	0.639	0
2024-06-18	0.720	0.720	0.720	0.720	0.639	0
2024-06-17	0.720	0.720	0.720	0.720	0.639	0
2024-06-14	0.720	0.720	0.720	0.720	0.639	10,000
2024-06-13	0.720	0.720	0.720	0.720	0.639	500
2024-06-12	0.750	0.750	0.750	0.750	0.666	0
2024-06-11	0.750	0.750	0.750	0.750	0.666	0
2024-06-10	0.750	0.750	0.750	0.750	0.666	0
2024-06-07	0.750	0.750	0.750	0.750	0.666	0
2024-06-06	0.750	0.750	0.750	0.750	0.666	600
2024-06-05	0.750	0.750	0.750	0.750	0.666	0
2024-06-04	0.750	0.750	0.750	0.750	0.666	0
2024-06-03	0.750	0.750	0.750	0.750	0.666	0
2024-05-31	0.750	0.750	0.750	0.750	0.666	500
2024-05-30	0.750	0.750	0.750	0.750	0.666	500
2024-05-29	0.750	0.750	0.750	0.750	0.666	2,000
2024-05-28	0.800	0.800	0.800	0.800	0.710	4,500

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.1000 CAD
2023-05-16	0.1200 CAD
2022-10-13	0.3500 CAD
2021-10-13	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.