Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.350	3.350	3.350	3.350	2.855	2,400
2022-12-15	3.350	3.350	3.350	3.350	2.855	300
2022-12-14	3.300	3.300	3.300	3.300	2.813	3,700
2022-12-13	3.100	3.180	3.100	3.180	2.711	2,700
2022-12-12	3.100	3.100	3.100	3.100	2.642	2,000
2022-12-09	2.900	2.900	2.900	2.900	2.472	0
2022-12-08	2.900	2.900	2.900	2.900	2.472	0
2022-12-07	2.900	2.900	2.900	2.900	2.472	600
2022-12-06	2.970	3.200	2.870	2.870	2.446	7,000
2022-12-05	2.830	2.830	2.830	2.830	2.412	2,300
2022-12-02	2.810	2.810	2.810	2.810	2.395	0
2022-12-01	2.730	2.810	2.720	2.810	2.395	4,900
2022-11-30	2.740	2.740	2.740	2.740	2.336	200
2022-11-29	2.750	2.750	2.690	2.730	2.327	2,500
2022-11-28	2.750	2.750	2.750	2.750	2.344	0
2022-11-25	2.720	2.750	2.720	2.750	2.344	2,700
2022-11-24	2.800	2.800	2.720	2.720	2.318	3,800
2022-11-23	2.720	2.720	2.720	2.720	2.318	0
2022-11-22	2.720	2.720	2.720	2.720	2.318	200
2022-11-21	2.590	2.590	2.590	2.590	2.208	100
2022-11-18	2.850	2.850	2.600	2.600	2.216	1,500
2022-11-17	2.840	2.840	2.800	2.840	2.421	3,400
2022-11-16	2.760	2.760	2.700	2.700	2.301	1,500
2022-11-15	2.700	2.760	2.560	2.760	2.353	9,800
2022-11-14	3.000	3.000	2.600	2.750	2.344	10,600
2022-11-11	3.050	3.050	3.000	3.000	2.557	3,600
2022-11-10	3.040	3.040	3.040	3.040	2.591	300
2022-11-09	3.140	3.140	3.140	3.140	2.676	200
2022-11-08	3.100	3.100	3.100	3.100	2.642	1,700
2022-11-07	3.020	3.120	3.020	3.120	2.659	400
2022-11-04	3.020	3.020	3.020	3.020	2.574	0
2022-11-03	3.020	3.070	3.020	3.020	2.574	2,300
2022-11-02	3.500	3.500	3.200	3.200	2.728	5,800
2022-11-01	3.450	3.450	3.450	3.450	2.941	500
2022-10-31	3.630	3.630	3.240	3.450	2.941	12,300
2022-10-28	3.490	3.490	2.940	3.230	2.753	18,800
2022-10-27	3.300	3.700	3.300	3.700	3.154	400
2022-10-26	3.690	3.690	3.300	3.600	3.069	8,400
2022-10-25	3.680	3.680	3.680	3.680	3.137	0
2022-10-24	3.520	3.680	3.510	3.680	3.137	600
2022-10-21	3.600	3.700	3.600	3.700	3.154	2,400
2022-10-20	3.500	3.500	3.500	3.500	2.983	100
2022-10-19	3.480	3.480	3.480	3.480	2.966	300
2022-10-18	3.750	3.750	3.310	3.310	2.821	6,700
2022-10-17	3.550	3.800	3.550	3.800	3.239	2,000
2022-10-14	3.500	3.500	3.500	3.500	2.983	100
2022-10-13	4.300	4.300	3.500	3.500	2.983	3,400
2022-10-12	4.300	4.350	4.280	4.350	3.410	23,100
2022-10-11	4.300	4.300	4.240	4.250	3.331	12,700
2022-10-07	4.300	4.310	4.080	4.300	3.370	6,200
2022-10-06	4.200	4.380	4.000	4.000	3.135	4,000
2022-10-05	4.350	4.350	3.520	3.800	2.978	9,000
2022-10-04	4.110	4.590	4.110	4.390	3.441	18,300
2022-10-03	3.950	4.150	3.950	4.150	3.253	9,500
2022-09-30	3.950	3.970	3.790	3.790	2.971	14,900
2022-09-29	3.360	3.990	3.360	3.600	2.822	4,900
2022-09-28	3.300	3.990	3.300	3.450	2.704	18,800
2022-09-27	3.150	3.150	3.150	3.150	2.469	1,000
2022-09-26	3.100	3.100	3.100	3.100	2.430	0
2022-09-23	3.240	3.240	2.590	3.100	2.430	7,500

← NewerPage 17 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.