Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	3.240	3.260	3.240	3.260	2.555	300
2022-09-21	3.200	3.500	3.200	3.240	2.540	3,600
2022-09-20	3.200	3.200	3.200	3.200	2.508	100
2022-09-19	3.380	3.400	3.010	3.400	2.665	7,200
2022-09-16	2.970	3.380	2.970	3.380	2.649	5,300
2022-09-15	3.010	3.010	3.000	3.000	2.351	300
2022-09-14	3.110	3.110	2.970	2.970	2.328	1,000
2022-09-13	3.400	3.400	3.330	3.330	2.610	1,200
2022-09-12	3.000	3.500	3.000	3.400	2.665	3,600
2022-09-09	2.750	2.850	2.750	2.850	2.234	2,500
2022-09-08	2.750	2.750	2.700	2.700	2.116	2,000
2022-09-07	2.700	2.740	2.700	2.700	2.116	2,400
2022-09-06	2.550	2.550	2.550	2.550	1.999	600
2022-09-02	2.500	2.500	2.500	2.500	1.960	1,000
2022-09-01	2.670	2.670	2.600	2.600	2.038	400
2022-08-31	2.600	2.700	2.350	2.350	1.842	4,600
2022-08-30	2.550	2.550	2.400	2.400	1.881	3,300
2022-08-29	2.500	2.550	2.500	2.550	1.999	700
2022-08-26	2.360	2.550	2.350	2.550	1.999	1,700
2022-08-25	2.300	2.350	2.300	2.350	1.842	1,300
2022-08-24	2.200	2.280	2.200	2.200	1.724	9,700
2022-08-23	2.150	2.300	2.150	2.300	1.803	5,100
2022-08-22	2.530	2.530	2.530	2.530	1.983	1,200
2022-08-19	2.650	2.650	2.530	2.650	2.077	600
2022-08-18	2.530	2.530	2.530	2.530	1.983	0
2022-08-17	2.530	2.650	2.530	2.530	1.983	2,700
2022-08-16	2.450	2.700	2.450	2.650	2.077	5,500
2022-08-15	2.120	2.490	2.120	2.490	1.952	13,900
2022-08-12	2.000	2.000	1.990	1.990	1.560	1,900
2022-08-11	1.900	2.000	1.900	2.000	1.568	1,100
2022-08-10	1.690	1.750	1.690	1.750	1.372	4,800
2022-08-09	1.680	1.680	1.680	1.680	1.317	3,000
2022-08-08	1.610	1.610	1.610	1.610	1.262	0
2022-08-05	1.610	1.610	1.610	1.610	1.262	200
2022-08-04	1.610	1.610	1.610	1.610	1.262	0
2022-08-03	1.610	1.610	1.610	1.610	1.262	0
2022-08-02	1.610	1.610	1.610	1.610	1.262	100
2022-07-29	1.680	1.680	1.680	1.680	1.317	0
2022-07-28	1.680	1.680	1.680	1.680	1.317	0
2022-07-27	1.680	1.680	1.680	1.680	1.317	800
2022-07-26	1.450	1.450	1.450	1.450	1.137	0
2022-07-25	1.450	1.450	1.450	1.450	1.137	0
2022-07-22	1.450	1.450	1.450	1.450	1.137	0
2022-07-21	1.450	1.450	1.450	1.450	1.137	0
2022-07-20	1.450	1.450	1.450	1.450	1.137	0
2022-07-19	1.450	1.450	1.450	1.450	1.137	0
2022-07-18	1.450	1.450	1.450	1.450	1.137	200
2022-07-15	1.450	1.450	1.450	1.450	1.137	0
2022-07-14	1.450	1.450	1.450	1.450	1.137	0
2022-07-13	1.450	1.450	1.450	1.450	1.137	400
2022-07-12	1.450	1.450	1.450	1.450	1.137	0
2022-07-11	1.450	1.450	1.450	1.450	1.137	1,500
2022-07-08	1.460	1.460	1.460	1.460	1.144	0
2022-07-07	1.460	1.460	1.460	1.460	1.144	100
2022-07-06	1.470	1.470	1.470	1.470	1.152	0
2022-07-05	1.470	1.470	1.470	1.470	1.152	19,600
2022-07-04	1.570	1.570	1.570	1.570	1.231	0
2022-06-30	1.570	1.570	1.570	1.570	1.231	0
2022-06-29	1.570	1.570	1.570	1.570	1.231	0
2022-06-28	1.570	1.570	1.570	1.570	1.231	0

← NewerPage 18 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.