Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.270	3.270	3.270	3.270	2.787	0
2023-03-15	3.270	3.270	3.270	3.270	2.787	300
2023-03-14	3.280	3.280	3.280	3.280	2.796	0
2023-03-13	3.050	3.280	3.020	3.280	2.796	2,400
2023-03-10	3.280	3.290	3.280	3.290	2.804	3,100
2023-03-09	3.200	3.280	3.200	3.200	2.728	3,300
2023-03-08	3.080	3.080	3.080	3.080	2.625	0
2023-03-07	3.080	3.080	3.080	3.080	2.625	500
2023-03-06	3.020	3.020	3.020	3.020	2.574	1,500
2023-03-03	3.220	3.280	3.010	3.280	2.796	4,700
2023-03-02	3.200	3.200	3.150	3.150	2.685	3,400
2023-03-01	3.200	3.200	3.200	3.200	2.728	1,100
2023-02-28	3.280	3.280	3.280	3.280	2.796	0
2023-02-27	3.280	3.280	3.150	3.280	2.796	2,600
2023-02-24	3.210	3.210	3.210	3.210	2.736	200
2023-02-23	3.250	3.250	3.250	3.250	2.770	100
2023-02-22	3.180	3.180	3.180	3.180	2.711	5,900
2023-02-21	3.200	3.200	3.190	3.190	2.719	3,200
2023-02-17	3.180	3.280	3.180	3.280	2.796	2,700
2023-02-16	3.180	3.180	3.110	3.110	2.651	5,100
2023-02-15	3.180	3.180	3.180	3.180	2.711	800
2023-02-14	3.380	3.410	3.250	3.250	2.770	1,200
2023-02-13	3.300	3.300	3.300	3.300	2.813	3,500
2023-02-10	3.380	3.380	3.380	3.380	2.881	0
2023-02-09	3.380	3.380	3.380	3.380	2.881	300
2023-02-08	3.190	3.410	3.180	3.410	2.907	4,400
2023-02-07	3.180	3.180	3.180	3.180	2.711	2,500
2023-02-06	3.300	3.300	3.190	3.300	2.813	800
2023-02-03	3.300	3.300	3.300	3.300	2.813	900
2023-02-02	3.150	3.150	3.150	3.150	2.685	100
2023-02-01	3.400	3.400	3.400	3.400	2.898	0
2023-01-31	3.130	3.400	3.120	3.400	2.898	1,000
2023-01-30	3.200	3.200	3.120	3.120	2.659	3,300
2023-01-27	3.330	3.330	3.200	3.200	2.728	3,500
2023-01-26	3.450	3.450	3.450	3.450	2.941	0
2023-01-25	3.450	3.450	3.450	3.450	2.941	1,600
2023-01-24	3.430	3.430	3.430	3.430	2.924	900
2023-01-23	3.440	3.450	3.420	3.430	2.924	2,000
2023-01-20	3.270	3.420	3.270	3.420	2.915	1,500
2023-01-19	3.200	3.200	3.200	3.200	2.728	300
2023-01-18	3.300	3.350	3.300	3.350	2.855	1,600
2023-01-17	3.440	3.440	3.420	3.420	2.915	200
2023-01-16	3.300	3.300	3.300	3.300	2.813	400
2023-01-13	3.300	3.300	3.300	3.300	2.813	300
2023-01-12	3.450	3.450	3.160	3.300	2.813	2,800
2023-01-11	3.450	3.450	3.450	3.450	2.941	0
2023-01-10	3.150	3.450	3.150	3.450	2.941	2,800
2023-01-09	3.400	3.400	3.400	3.400	2.898	100
2023-01-06	3.200	3.490	3.110	3.490	2.975	2,300
2023-01-05	3.490	3.490	3.490	3.490	2.975	200
2023-01-04	3.130	3.480	3.130	3.250	2.770	3,300
2023-01-03	3.500	3.500	3.450	3.500	2.983	1,700
2022-12-30	3.500	3.500	3.500	3.500	2.983	600
2022-12-29	3.300	3.500	3.300	3.500	2.983	2,800
2022-12-28	3.290	3.290	3.100	3.100	2.642	1,800
2022-12-23	3.300	3.300	3.300	3.300	2.813	100
2022-12-22	3.500	3.500	3.400	3.400	2.898	1,000
2022-12-21	3.500	3.500	3.500	3.500	2.983	0
2022-12-20	3.500	3.500	3.500	3.500	2.983	0
2022-12-19	3.420	3.500	3.420	3.500	2.983	600

← NewerPage 16 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.