Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.720	0.720	0.720	0.720	0.720	0
2026-07-20	0.720	0.720	0.720	0.720	0.720	0
2026-07-17	0.720	0.720	0.720	0.720	0.720	0
2026-07-16	0.720	0.720	0.720	0.720	0.720	0
2026-07-15	0.720	0.720	0.720	0.720	0.720	0
2026-07-14	0.720	0.720	0.720	0.720	0.720	0
2026-07-13	0.720	0.720	0.720	0.720	0.720	0
2026-07-10	0.720	0.720	0.720	0.720	0.720	0
2026-07-09	0.720	0.720	0.720	0.720	0.720	0
2026-07-08	0.720	0.720	0.720	0.720	0.720	0
2026-07-07	0.720	0.720	0.720	0.720	0.720	0
2026-07-06	0.720	0.720	0.720	0.720	0.720	0
2026-07-03	0.720	0.720	0.720	0.720	0.720	0
2026-07-02	0.750	0.750	0.720	0.720	0.720	5,700
2026-06-30	0.750	0.750	0.730	0.730	0.730	16,300
2026-06-29	0.730	0.750	0.730	0.750	0.750	51,000
2026-06-26	0.700	0.700	0.700	0.700	0.700	0
2026-06-25	0.610	0.700	0.530	0.700	0.700	2,900
2026-06-24	0.700	0.700	0.700	0.700	0.700	0
2026-06-23	0.700	0.700	0.700	0.700	0.700	0
2026-06-22	0.610	0.700	0.610	0.700	0.700	1,500
2026-06-19	0.700	0.700	0.700	0.700	0.700	0
2026-06-18	0.610	0.700	0.610	0.700	0.700	1,000
2026-06-17	0.730	0.730	0.730	0.730	0.730	0
2026-06-16	0.730	0.730	0.730	0.730	0.730	500
2026-06-15	0.750	0.750	0.750	0.750	0.750	0
2026-06-12	0.750	0.750	0.750	0.750	0.750	0
2026-06-11	0.750	0.750	0.750	0.750	0.750	0
2026-06-10	0.750	0.750	0.750	0.750	0.750	0
2026-06-09	0.750	0.750	0.750	0.750	0.750	0
2026-06-08	0.610	0.750	0.610	0.750	0.750	1,500
2026-06-05	0.700	0.700	0.700	0.700	0.700	0
2026-06-04	0.700	0.700	0.700	0.700	0.700	0
2026-06-03	0.700	0.700	0.700	0.700	0.700	500
2026-06-02	0.690	0.690	0.690	0.690	0.690	0
2026-06-01	0.690	0.690	0.690	0.690	0.690	0
2026-05-29	0.690	0.690	0.690	0.690	0.690	1,000
2026-05-28	0.700	0.700	0.700	0.700	0.700	0
2026-05-27	0.700	0.700	0.700	0.700	0.700	0
2026-05-26	0.700	0.700	0.700	0.700	0.700	0
2026-05-25	0.700	0.700	0.700	0.700	0.700	1,700
2026-05-22	0.680	0.680	0.680	0.680	0.680	500
2026-05-21	0.690	0.690	0.690	0.690	0.690	0
2026-05-20	0.690	0.690	0.690	0.690	0.690	0
2026-05-19	0.690	0.690	0.690	0.690	0.690	1,000
2026-05-15	0.680	0.680	0.680	0.680	0.680	0
2026-05-14	0.680	0.680	0.680	0.680	0.680	0
2026-05-13	0.680	0.680	0.680	0.680	0.680	500
2026-05-12	0.690	0.690	0.690	0.690	0.690	0
2026-05-11	0.690	0.690	0.690	0.690	0.690	500
2026-05-08	0.700	0.700	0.700	0.700	0.700	500
2026-05-07	0.630	0.630	0.630	0.630	0.630	0
2026-05-06	0.630	0.630	0.630	0.630	0.630	0
2026-05-05	0.630	0.630	0.630	0.630	0.630	2,000
2026-05-04	0.660	0.660	0.640	0.640	0.640	9,000
2026-05-01	0.650	0.650	0.650	0.650	0.650	500
2026-04-30	0.650	0.650	0.650	0.650	0.650	0
2026-04-29	0.640	0.650	0.640	0.650	0.650	14,500
2026-04-28	0.640	0.640	0.640	0.640	0.640	3,000
2026-04-27	0.690	0.690	0.690	0.690	0.690	1,500

← NewerPage 2 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.