Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.800	1.800	1.800	1.800	1.411	2,300
2022-03-30	1.800	1.800	1.800	1.800	1.411	0
2022-03-29	1.890	1.890	1.800	1.800	1.411	600
2022-03-28	2.030	2.030	1.890	1.900	1.489	7,800
2022-03-25	1.850	1.850	1.850	1.850	1.450	0
2022-03-24	1.820	1.850	1.820	1.850	1.450	2,700
2022-03-23	1.710	1.710	1.620	1.620	1.270	1,100
2022-03-22	1.620	1.620	1.620	1.620	1.270	200
2022-03-21	1.830	1.830	1.830	1.830	1.434	100
2022-03-18	1.700	1.700	1.700	1.700	1.332	0
2022-03-17	1.700	1.700	1.700	1.700	1.332	0
2022-03-16	1.820	1.880	1.700	1.700	1.332	3,000
2022-03-15	1.610	1.610	1.610	1.610	1.262	0
2022-03-14	1.610	1.610	1.610	1.610	1.262	300
2022-03-11	1.620	1.620	1.610	1.610	1.262	4,800
2022-03-10	1.610	1.610	1.610	1.610	1.262	0
2022-03-09	1.610	1.610	1.610	1.610	1.262	200
2022-03-08	1.610	1.610	1.610	1.610	1.262	0
2022-03-07	1.610	1.610	1.610	1.610	1.262	1,300
2022-03-04	1.750	1.750	1.750	1.750	1.372	0
2022-03-03	1.650	1.750	1.610	1.750	1.372	2,300
2022-03-02	1.940	1.940	1.940	1.940	1.521	100
2022-03-01	1.680	1.680	1.680	1.680	1.317	2,600
2022-02-28	1.650	1.650	1.650	1.650	1.293	0
2022-02-25	1.650	1.650	1.650	1.650	1.293	300
2022-02-24	1.700	1.700	1.610	1.610	1.262	2,400
2022-02-23	1.680	1.680	1.680	1.680	1.317	900
2022-02-22	1.730	1.730	1.680	1.690	1.325	1,800
2022-02-18	1.730	1.730	1.730	1.730	1.356	200
2022-02-17	1.680	1.680	1.680	1.680	1.317	0
2022-02-16	1.800	2.000	1.680	1.680	1.317	7,800
2022-02-15	1.660	1.660	1.660	1.660	1.301	2,000
2022-02-14	1.710	1.720	1.710	1.710	1.340	1,600
2022-02-11	1.800	1.800	1.800	1.800	1.411	2,200
2022-02-10	1.800	1.800	1.800	1.800	1.411	400
2022-02-09	1.800	1.800	1.800	1.800	1.411	100
2022-02-08	1.620	1.620	1.620	1.620	1.270	800
2022-02-07	1.900	1.900	1.600	1.600	1.254	1,500
2022-02-04	1.960	1.960	1.920	1.920	1.505	1,600
2022-02-03	1.910	1.990	1.810	1.810	1.419	4,500
2022-02-02	1.890	1.890	1.890	1.890	1.481	0
2022-02-01	1.890	1.890	1.860	1.890	1.481	2,700
2022-01-31	1.650	1.680	1.650	1.660	1.301	1,300
2022-01-28	1.550	1.630	1.510	1.630	1.278	4,000
2022-01-27	1.710	1.710	1.520	1.520	1.191	2,300
2022-01-26	1.750	1.750	1.750	1.750	1.372	2,300
2022-01-25	1.800	1.910	1.780	1.780	1.395	5,700
2022-01-24	1.850	1.850	1.750	1.780	1.395	9,300
2022-01-21	1.860	1.900	1.860	1.900	1.489	2,600
2022-01-20	1.950	1.950	1.860	1.860	1.458	1,200
2022-01-19	1.980	1.980	1.950	1.950	1.528	1,800
2022-01-18	2.010	2.070	2.000	2.050	1.607	7,100
2022-01-17	2.160	2.160	2.080	2.080	1.630	7,200
2022-01-14	2.150	2.150	2.150	2.150	1.685	0
2022-01-13	2.350	2.400	2.150	2.150	1.685	9,300
2022-01-12	2.160	2.380	2.160	2.370	1.858	700
2022-01-11	2.410	2.410	2.410	2.410	1.889	0
2022-01-10	2.060	2.410	2.060	2.410	1.889	3,000
2022-01-07	2.340	2.340	2.170	2.170	1.701	1,400
2022-01-06	2.160	2.380	2.160	2.380	1.865	2,100

← NewerPage 20 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.