Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.050	2.070	2.050	2.070	1.622	400
2022-01-04	2.400	2.400	2.400	2.400	1.881	0
2021-12-31	2.400	2.450	2.400	2.400	1.881	800
2021-12-30	2.020	2.350	2.020	2.350	1.842	500
2021-12-29	1.960	1.960	1.960	1.960	1.536	600
2021-12-24	2.450	2.450	2.250	2.250	1.764	2,400
2021-12-23	2.350	2.800	2.350	2.800	2.195	11,900
2021-12-22	2.150	2.150	2.150	2.150	1.685	0
2021-12-21	1.900	2.210	1.900	2.150	1.685	6,800
2021-12-20	2.200	2.200	1.900	1.900	1.489	8,100
2021-12-17	2.350	2.350	2.260	2.260	1.771	1,000
2021-12-16	2.700	2.700	2.310	2.350	1.842	10,600
2021-12-15	2.710	2.730	2.700	2.700	2.116	11,900
2021-12-14	2.720	2.900	2.720	2.900	2.273	800
2021-12-13	2.900	2.980	2.700	2.910	2.281	21,700
2021-12-10	2.780	2.870	2.700	2.870	2.250	15,000
2021-12-09	2.540	2.660	2.540	2.620	2.054	24,400
2021-12-08	2.540	2.540	2.470	2.480	1.944	3,400
2021-12-07	2.290	2.700	2.290	2.560	2.007	2,400
2021-12-06	2.310	2.310	2.200	2.270	1.779	2,900
2021-12-03	2.350	2.350	2.160	2.300	1.803	10,300
2021-12-02	2.300	2.330	2.080	2.080	1.630	6,700
2021-12-01	2.440	2.840	2.300	2.300	1.803	19,200
2021-11-30	2.130	2.440	2.100	2.350	1.842	26,400
2021-11-29	2.060	2.150	2.060	2.140	1.677	4,200
2021-11-26	2.060	2.180	2.050	2.150	1.685	7,300
2021-11-25	2.150	2.150	2.150	2.150	1.685	2,000
2021-11-24	2.100	2.150	2.100	2.150	1.685	4,900
2021-11-23	2.090	2.100	2.050	2.100	1.646	6,800
2021-11-22	2.140	2.150	2.050	2.050	1.607	14,800
2021-11-19	2.140	2.140	1.910	2.140	1.677	3,900
2021-11-18	2.010	2.010	2.010	2.010	1.575	0
2021-11-17	2.010	2.010	2.010	2.010	1.575	2,600
2021-11-16	2.180	2.180	2.100	2.150	1.685	1,800
2021-11-15	2.180	2.180	1.900	2.000	1.568	8,300
2021-11-12	2.180	2.190	1.900	1.900	1.489	13,600
2021-11-11	2.180	2.180	2.000	2.170	1.701	19,100
2021-11-10	2.240	2.240	1.750	1.890	1.481	22,400
2021-11-09	1.400	2.200	1.400	2.080	1.630	20,100
2021-11-08	1.250	1.280	1.250	1.280	1.003	12,600
2021-11-05	1.250	1.250	1.250	1.250	0.980	14,100
2021-11-04	1.250	1.250	1.250	1.250	0.980	11,400
2021-11-03	1.240	1.240	1.230	1.230	0.964	2,200
2021-11-02	1.200	1.200	1.200	1.200	0.941	400
2021-11-01	1.250	1.250	1.200	1.200	0.941	5,800
2021-10-29	1.250	1.250	1.250	1.250	0.980	0
2021-10-28	1.240	1.250	1.240	1.250	0.980	12,300
2021-10-27	1.240	1.250	1.190	1.190	0.933	10,700
2021-10-26	1.100	1.240	1.100	1.240	0.972	4,500
2021-10-25	1.110	1.110	1.110	1.110	0.870	2,100
2021-10-22	1.090	1.210	1.090	1.210	0.948	52,000
2021-10-21	0.970	0.970	0.970	0.970	0.760	2,000
2021-10-20	1.000	1.000	1.000	1.000	0.784	0
2021-10-19	0.910	1.000	0.910	1.000	0.784	6,500
2021-10-18	0.910	0.910	0.910	0.910	0.713	0
2021-10-15	0.910	0.910	0.910	0.910	0.713	500
2021-10-14	0.900	0.900	0.900	0.900	0.705	1,200

← NewerPage 21 of 21 · 1,257 trading days

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.