Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.000	1.020	0.950	0.950	0.843	33,800
2024-02-28	1.030	1.030	1.030	1.030	0.914	1,000
2024-02-27	1.040	1.050	1.040	1.050	0.932	2,300
2024-02-26	1.020	1.020	1.020	1.020	0.905	100
2024-02-23	1.010	1.010	1.010	1.010	0.897	0
2024-02-22	1.010	1.010	1.010	1.010	0.897	600
2024-02-21	1.000	1.000	1.000	1.000	0.888	800
2024-02-20	1.070	1.070	1.070	1.070	0.950	2,500
2024-02-16	0.980	0.980	0.980	0.980	0.870	3,100
2024-02-15	0.990	0.990	0.990	0.990	0.879	7,500
2024-02-14	0.980	0.980	0.980	0.980	0.870	0
2024-02-13	0.980	0.980	0.980	0.980	0.870	0
2024-02-12	0.980	0.980	0.980	0.980	0.870	2,500
2024-02-09	1.080	1.080	1.080	1.080	0.959	300
2024-02-08	1.080	1.080	1.080	1.080	0.959	400
2024-02-07	1.100	1.100	1.080	1.080	0.959	10,300
2024-02-06	1.100	1.100	1.100	1.100	0.976	500
2024-02-05	1.080	1.100	1.080	1.100	0.976	2,700
2024-02-02	1.100	1.100	1.050	1.080	0.959	4,600
2024-02-01	1.070	1.100	1.070	1.100	0.976	15,700
2024-01-31	1.080	1.100	1.080	1.090	0.968	9,100
2024-01-30	0.960	0.960	0.960	0.960	0.852	0
2024-01-29	0.960	0.960	0.960	0.960	0.852	0
2024-01-26	0.960	0.960	0.960	0.960	0.852	0
2024-01-25	0.960	0.960	0.960	0.960	0.852	0
2024-01-24	0.970	0.970	0.960	0.960	0.852	2,500
2024-01-23	1.000	1.040	1.000	1.040	0.923	4,500
2024-01-22	1.000	1.000	1.000	1.000	0.888	1,200
2024-01-19	1.000	1.020	0.950	0.950	0.843	6,700
2024-01-18	1.010	1.020	0.960	1.020	0.905	2,000
2024-01-17	1.010	1.010	1.010	1.010	0.897	0
2024-01-16	1.010	1.010	1.010	1.010	0.897	700
2024-01-15	1.030	1.030	1.030	1.030	0.914	400
2024-01-12	1.000	1.030	1.000	1.030	0.914	600
2024-01-11	0.970	1.030	0.970	1.030	0.914	1,900
2024-01-10	1.030	1.030	1.030	1.030	0.914	1,000
2024-01-09	1.040	1.040	0.970	1.030	0.914	1,400
2024-01-08	0.960	1.030	0.960	1.030	0.914	1,200
2024-01-05	1.000	1.000	0.950	0.950	0.843	17,100
2024-01-04	1.010	1.010	0.960	1.000	0.888	11,900
2024-01-03	1.080	1.080	1.010	1.080	0.959	800
2024-01-02	0.950	1.130	0.950	1.090	0.968	7,100
2023-12-29	0.830	0.940	0.830	0.940	0.834	13,100
2023-12-28	0.780	0.790	0.780	0.790	0.701	4,200
2023-12-27	0.750	0.750	0.690	0.690	0.613	1,000
2023-12-22	0.750	0.750	0.750	0.750	0.666	2,000
2023-12-21	0.780	0.780	0.770	0.770	0.684	7,700
2023-12-20	0.880	0.880	0.800	0.800	0.710	6,000
2023-12-19	0.880	0.880	0.880	0.880	0.781	3,500
2023-12-18	0.800	0.800	0.780	0.780	0.692	11,500
2023-12-15	0.890	0.890	0.890	0.890	0.790	100
2023-12-14	0.820	0.890	0.820	0.890	0.790	3,000
2023-12-13	0.850	0.900	0.850	0.900	0.799	6,400
2023-12-12	0.860	0.890	0.850	0.890	0.790	9,700
2023-12-11	0.890	0.890	0.850	0.850	0.755	35,400
2023-12-08	0.930	0.930	0.880	0.880	0.781	29,100
2023-12-07	0.980	0.980	0.980	0.980	0.870	0
2023-12-06	0.980	0.980	0.980	0.980	0.870	300
2023-12-05	0.990	0.990	0.980	0.980	0.870	5,600
2023-12-04	0.930	0.990	0.930	0.990	0.879	4,000

← NewerPage 12 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.