Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.900	0.900	0.890	0.890	0.790	2,300
2023-11-30	0.950	0.960	0.890	0.890	0.790	9,200
2023-11-29	1.150	1.150	0.910	1.000	0.888	38,000
2023-11-28	1.400	1.400	1.330	1.330	1.181	800
2023-11-27	1.350	1.350	1.350	1.350	1.198	2,300
2023-11-24	1.410	1.500	1.360	1.500	1.332	9,000
2023-11-23	1.420	1.420	1.410	1.410	1.252	900
2023-11-22	1.420	1.420	1.420	1.420	1.260	0
2023-11-21	1.420	1.420	1.420	1.420	1.260	0
2023-11-20	1.400	1.430	1.400	1.420	1.260	1,700
2023-11-17	1.490	1.490	1.410	1.410	1.252	1,100
2023-11-16	1.560	1.560	1.510	1.530	1.358	500
2023-11-15	1.510	1.580	1.510	1.580	1.403	1,100
2023-11-14	1.690	1.690	1.690	1.690	1.500	200
2023-11-13	1.300	1.700	1.300	1.700	1.509	2,600
2023-11-10	1.460	1.460	1.380	1.390	1.234	6,500
2023-11-09	1.600	1.600	1.370	1.560	1.385	6,200
2023-11-08	1.650	1.650	1.650	1.650	1.465	500
2023-11-07	1.660	1.660	1.650	1.650	1.465	1,900
2023-11-06	1.690	1.690	1.650	1.650	1.465	500
2023-11-03	1.750	1.750	1.690	1.690	1.500	500
2023-11-02	1.700	1.700	1.700	1.700	1.509	0
2023-11-01	1.700	1.700	1.700	1.700	1.509	100
2023-10-31	1.710	1.710	1.710	1.710	1.518	0
2023-10-30	1.710	1.720	1.640	1.710	1.518	5,400
2023-10-27	1.800	1.800	1.730	1.730	1.536	8,200
2023-10-26	1.710	1.800	1.710	1.800	1.598	600
2023-10-25	1.760	1.760	1.750	1.750	1.553	4,000
2023-10-24	1.790	1.790	1.790	1.790	1.589	100
2023-10-23	1.760	1.760	1.750	1.760	1.562	2,200
2023-10-20	1.860	1.860	1.860	1.860	1.651	0
2023-10-19	1.860	1.860	1.860	1.860	1.651	0
2023-10-18	1.860	1.860	1.860	1.860	1.651	0
2023-10-17	1.860	1.860	1.860	1.860	1.651	2,100
2023-10-16	1.860	1.980	1.860	1.980	1.758	16,900
2023-10-13	1.760	1.760	1.760	1.760	1.562	0
2023-10-12	1.760	1.760	1.760	1.760	1.562	0
2023-10-11	1.850	1.850	1.760	1.760	1.562	1,400
2023-10-10	1.840	1.990	1.800	1.900	1.687	11,800
2023-10-06	1.550	1.800	1.550	1.750	1.553	4,000
2023-10-05	1.610	1.610	1.380	1.390	1.234	5,300
2023-10-04	1.620	1.650	1.620	1.650	1.465	1,500
2023-10-03	1.660	1.660	1.640	1.650	1.465	5,600
2023-10-02	1.970	1.970	1.800	1.800	1.598	1,300
2023-09-29	1.810	1.810	1.810	1.810	1.607	400
2023-09-28	1.810	1.810	1.810	1.810	1.607	0
2023-09-27	1.900	1.900	1.810	1.810	1.607	1,200
2023-09-26	2.000	2.000	2.000	2.000	1.775	0
2023-09-25	1.840	2.000	1.840	2.000	1.775	300
2023-09-22	1.880	1.880	1.840	1.840	1.633	300
2023-09-21	1.880	1.880	1.880	1.880	1.669	1,000
2023-09-20	1.910	2.000	1.850	1.850	1.642	12,600
2023-09-19	1.950	2.010	1.950	2.010	1.784	2,900
2023-09-18	2.020	2.020	1.860	1.860	1.651	10,800
2023-09-15	2.090	2.090	2.010	2.020	1.793	6,900
2023-09-14	2.090	2.100	2.020	2.020	1.793	5,600
2023-09-13	2.050	2.050	2.050	2.050	1.820	0
2023-09-12	2.100	2.100	2.050	2.050	1.820	4,200
2023-09-11	2.120	2.120	2.050	2.050	1.820	1,500
2023-09-08	2.050	2.050	2.000	2.050	1.820	7,400

← NewerPage 13 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.