Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.800	2.800	2.800	2.800	2.485	0
2023-06-09	2.780	2.800	2.780	2.800	2.485	2,700
2023-06-08	2.700	2.700	2.700	2.700	2.397	3,300
2023-06-07	2.560	2.790	2.560	2.700	2.397	3,400
2023-06-06	2.670	2.790	2.670	2.790	2.477	300
2023-06-05	2.820	2.820	2.820	2.820	2.503	900
2023-06-02	2.800	2.800	2.670	2.670	2.370	300
2023-06-01	2.820	2.820	2.820	2.820	2.503	200
2023-05-31	2.670	2.670	2.670	2.670	2.370	300
2023-05-30	2.790	2.800	2.670	2.670	2.370	1,300
2023-05-29	2.670	2.670	2.670	2.670	2.370	200
2023-05-26	2.710	2.800	2.670	2.800	2.485	1,500
2023-05-25	2.710	2.710	2.710	2.710	2.406	1,100
2023-05-24	2.710	2.710	2.710	2.710	2.406	1,000
2023-05-23	2.720	2.720	2.710	2.710	2.406	1,600
2023-05-19	2.800	2.800	2.800	2.800	2.485	0
2023-05-18	2.800	2.800	2.800	2.800	2.485	100
2023-05-17	2.750	2.890	2.700	2.890	2.565	15,300
2023-05-16	2.940	2.940	2.660	2.700	2.397	3,800
2023-05-15	3.030	3.040	2.980	3.020	2.574	7,500
2023-05-12	2.920	3.070	2.920	3.070	2.617	7,200
2023-05-11	2.890	2.890	2.870	2.870	2.446	300
2023-05-10	2.950	2.960	2.650	2.950	2.515	11,800
2023-05-09	3.040	3.040	2.980	2.990	2.549	3,500
2023-05-08	3.090	3.090	3.000	3.050	2.600	8,500
2023-05-05	3.020	3.020	3.020	3.020	2.574	600
2023-05-04	3.100	3.100	3.000	3.000	2.557	3,300
2023-05-03	3.100	3.100	3.100	3.100	2.642	0
2023-05-02	3.150	3.150	3.010	3.100	2.642	41,400
2023-05-01	3.110	3.250	3.110	3.110	2.651	10,000
2023-04-28	3.340	3.340	3.160	3.300	2.813	41,000
2023-04-27	3.600	3.610	3.600	3.610	3.077	1,100
2023-04-26	3.610	3.610	3.610	3.610	3.077	300
2023-04-25	3.700	3.700	3.700	3.700	3.154	200
2023-04-24	3.600	3.780	3.600	3.600	3.069	8,200
2023-04-21	3.600	3.600	3.600	3.600	3.069	14,300
2023-04-20	3.700	3.700	3.700	3.700	3.154	300
2023-04-19	3.800	3.800	3.520	3.800	3.239	1,200
2023-04-18	3.800	3.800	3.800	3.800	3.239	0
2023-04-17	3.800	3.800	3.800	3.800	3.239	0
2023-04-14	3.800	3.800	3.800	3.800	3.239	300
2023-04-13	3.750	3.800	3.750	3.800	3.239	1,300
2023-04-12	3.800	3.800	3.750	3.750	3.196	3,000
2023-04-11	3.700	3.720	3.690	3.720	3.171	1,600
2023-04-10	3.750	3.750	3.750	3.750	3.196	700
2023-04-06	3.700	3.800	3.700	3.800	3.239	1,100
2023-04-05	3.700	3.700	3.700	3.700	3.154	0
2023-04-04	3.650	3.910	3.650	3.700	3.154	3,800
2023-04-03	3.440	3.500	3.440	3.500	2.983	6,800
2023-03-31	3.390	3.500	3.150	3.420	2.915	8,600
2023-03-30	3.390	3.390	3.350	3.350	2.855	1,100
2023-03-29	3.400	3.490	3.400	3.400	2.898	2,200
2023-03-28	3.430	3.500	3.300	3.300	2.813	5,000
2023-03-27	3.280	3.450	3.280	3.450	2.941	1,000
2023-03-24	3.100	3.200	3.100	3.200	2.728	2,400
2023-03-23	3.120	3.120	3.100	3.100	2.642	900
2023-03-22	3.120	3.120	3.120	3.120	2.659	300
2023-03-21	3.160	3.160	3.120	3.120	2.659	1,900
2023-03-20	3.160	3.160	3.160	3.160	2.694	0
2023-03-17	3.280	3.280	3.160	3.160	2.694	4,000

← NewerPage 15 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.