Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.810	0.810	0.810	0.810	0.719	0
2024-05-24	0.810	0.810	0.810	0.810	0.719	0
2024-05-23	0.810	0.810	0.810	0.810	0.719	2,000
2024-05-22	0.800	0.800	0.800	0.800	0.710	0
2024-05-21	0.800	0.800	0.800	0.800	0.710	0
2024-05-17	0.800	0.800	0.800	0.800	0.710	2,500
2024-05-16	0.780	0.780	0.780	0.780	0.692	0
2024-05-15	0.780	0.780	0.780	0.780	0.692	1,500
2024-05-14	0.750	0.750	0.750	0.750	0.666	4,300
2024-05-13	0.780	0.780	0.780	0.780	0.692	700
2024-05-10	0.780	0.780	0.780	0.780	0.692	2,000
2024-05-09	0.740	0.740	0.740	0.740	0.657	0
2024-05-08	0.740	0.740	0.740	0.740	0.657	0
2024-05-07	0.740	0.740	0.740	0.740	0.657	0
2024-05-06	0.740	0.740	0.740	0.740	0.657	0
2024-05-03	0.740	0.740	0.740	0.740	0.657	0
2024-05-02	0.740	0.740	0.740	0.740	0.657	1,000
2024-05-01	0.730	0.740	0.730	0.740	0.657	6,000
2024-04-30	0.730	0.730	0.730	0.730	0.648	0
2024-04-29	0.730	0.730	0.730	0.730	0.648	0
2024-04-26	0.730	0.730	0.730	0.730	0.648	0
2024-04-25	0.770	0.770	0.730	0.730	0.648	3,500
2024-04-24	0.750	0.750	0.750	0.750	0.666	0
2024-04-23	0.750	0.750	0.750	0.750	0.666	0
2024-04-22	0.750	0.750	0.750	0.750	0.666	0
2024-04-19	0.750	0.750	0.750	0.750	0.666	0
2024-04-18	0.750	0.750	0.750	0.750	0.666	2,400
2024-04-17	0.840	0.840	0.800	0.810	0.719	8,400
2024-04-16	0.940	0.940	0.940	0.940	0.834	0
2024-04-15	0.940	0.940	0.940	0.940	0.834	500
2024-04-12	0.800	0.830	0.800	0.830	0.737	3,000
2024-04-11	0.760	0.760	0.760	0.760	0.675	200
2024-04-10	0.750	0.760	0.750	0.760	0.675	7,600
2024-04-09	0.640	0.640	0.640	0.640	0.568	0
2024-04-08	0.640	0.640	0.640	0.640	0.568	0
2024-04-05	0.790	0.790	0.640	0.640	0.568	25,700
2024-04-04	0.780	0.780	0.780	0.780	0.692	0
2024-04-03	0.780	0.840	0.780	0.780	0.692	4,500
2024-04-02	0.760	0.760	0.760	0.760	0.675	2,700
2024-04-01	0.760	0.800	0.740	0.740	0.657	13,300
2024-03-28	0.800	0.820	0.790	0.790	0.701	12,900
2024-03-27	0.830	0.830	0.830	0.830	0.737	0
2024-03-26	0.830	0.830	0.830	0.830	0.737	8,000
2024-03-25	0.810	0.810	0.810	0.810	0.719	0
2024-03-22	0.830	0.830	0.810	0.810	0.719	1,000
2024-03-21	0.810	0.820	0.810	0.820	0.728	3,500
2024-03-20	0.820	0.820	0.820	0.820	0.728	0
2024-03-19	0.820	0.820	0.820	0.820	0.728	0
2024-03-18	0.750	0.820	0.750	0.820	0.728	3,500
2024-03-15	0.760	0.760	0.760	0.760	0.675	1,500
2024-03-14	0.750	0.750	0.750	0.750	0.666	600
2024-03-13	0.830	0.830	0.830	0.830	0.737	0
2024-03-12	0.830	0.830	0.830	0.830	0.737	0
2024-03-11	0.830	0.830	0.830	0.830	0.737	0
2024-03-08	0.830	0.830	0.830	0.830	0.737	0
2024-03-07	0.850	0.850	0.810	0.830	0.737	32,700
2024-03-06	0.870	0.870	0.870	0.870	0.772	1,200
2024-03-05	0.840	0.840	0.840	0.840	0.746	700
2024-03-04	0.860	0.860	0.850	0.850	0.755	5,000
2024-03-01	0.910	0.920	0.900	0.920	0.817	7,500

← NewerPage 11 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.