Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.000	2.240	1.900	2.050	1.820	4,000
2023-09-06	1.950	1.950	1.950	1.950	1.731	0
2023-09-05	2.200	2.200	1.950	1.950	1.731	13,500
2023-09-01	2.100	2.150	2.100	2.150	1.908	12,500
2023-08-31	2.200	2.200	2.120	2.120	1.882	4,800
2023-08-30	2.440	2.440	1.860	2.110	1.873	23,600
2023-08-29	2.730	2.730	2.520	2.710	2.406	3,100
2023-08-28	2.600	2.600	2.600	2.600	2.308	400
2023-08-25	2.610	2.610	2.600	2.600	2.308	6,800
2023-08-24	2.630	2.630	2.620	2.620	2.326	3,300
2023-08-23	2.620	2.680	2.620	2.680	2.379	400
2023-08-22	2.730	2.730	2.730	2.730	2.423	200
2023-08-21	2.740	2.740	2.740	2.740	2.432	0
2023-08-18	2.600	2.740	2.600	2.740	2.432	3,900
2023-08-17	2.630	2.630	2.630	2.630	2.335	0
2023-08-16	2.630	2.630	2.630	2.630	2.335	100
2023-08-15	2.660	2.660	2.630	2.630	2.335	4,600
2023-08-14	2.810	2.810	2.810	2.810	2.494	0
2023-08-11	2.810	2.810	2.810	2.810	2.494	500
2023-08-10	2.910	2.910	2.820	2.820	2.503	3,900
2023-08-09	3.070	3.070	3.070	3.070	2.725	0
2023-08-08	2.900	3.080	2.900	3.070	2.725	4,500
2023-08-04	2.910	3.000	2.910	3.000	2.663	1,900
2023-08-03	2.950	2.980	2.950	2.980	2.645	400
2023-08-02	2.840	2.840	2.800	2.800	2.485	2,500
2023-08-01	2.820	2.820	2.810	2.810	2.494	800
2023-07-31	2.820	3.000	2.800	3.000	2.663	1,200
2023-07-28	2.930	2.930	2.820	2.820	2.503	2,200
2023-07-27	3.050	3.050	3.050	3.050	2.707	0
2023-07-26	3.050	3.050	3.050	3.050	2.707	0
2023-07-25	3.050	3.050	3.050	3.050	2.707	0
2023-07-24	2.950	3.050	2.950	3.050	2.707	1,200
2023-07-21	2.460	2.790	2.460	2.790	2.477	6,000
2023-07-20	2.450	2.450	2.450	2.450	2.175	0
2023-07-19	2.450	2.450	2.450	2.450	2.175	0
2023-07-18	2.450	2.450	2.450	2.450	2.175	0
2023-07-17	2.450	2.450	2.450	2.450	2.175	0
2023-07-14	2.560	2.560	2.450	2.450	2.175	1,200
2023-07-13	2.570	2.650	2.550	2.650	2.352	1,700
2023-07-12	2.570	2.640	2.570	2.640	2.343	1,100
2023-07-11	2.650	2.650	2.650	2.650	2.352	100
2023-07-10	2.650	2.650	2.650	2.650	2.352	0
2023-07-07	2.650	2.650	2.650	2.650	2.352	0
2023-07-06	2.610	2.650	2.600	2.650	2.352	5,700
2023-07-05	2.650	2.650	2.610	2.610	2.317	2,100
2023-07-04	2.610	2.650	2.610	2.650	2.352	600
2023-06-30	2.650	2.650	2.630	2.630	2.335	6,500
2023-06-29	2.800	2.800	2.640	2.640	2.343	1,700
2023-06-28	2.630	2.740	2.630	2.740	2.432	800
2023-06-27	2.700	2.800	2.700	2.800	2.485	2,100
2023-06-26	2.700	2.700	2.610	2.610	2.317	700
2023-06-23	2.700	2.700	2.700	2.700	2.397	600
2023-06-22	2.700	2.800	2.700	2.800	2.485	8,400
2023-06-21	2.710	2.710	2.710	2.710	2.406	100
2023-06-20	2.600	2.600	2.600	2.600	2.308	4,200
2023-06-19	2.650	2.650	2.500	2.500	2.219	1,000
2023-06-16	2.500	2.740	2.500	2.740	2.432	1,500
2023-06-15	2.300	2.440	2.300	2.440	2.166	6,300
2023-06-14	2.580	2.580	2.510	2.510	2.228	5,800
2023-06-13	2.750	2.780	2.750	2.780	2.468	2,500

← NewerPage 14 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.