Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.690	0.690	0.690	0.690	0.690	0
2026-04-23	0.690	0.690	0.690	0.690	0.690	0
2026-04-22	0.690	0.690	0.690	0.690	0.690	0
2026-04-21	0.690	0.690	0.690	0.690	0.690	0
2026-04-20	0.690	0.690	0.690	0.690	0.690	0
2026-04-17	0.690	0.690	0.690	0.690	0.690	9,500
2026-04-16	0.660	0.660	0.660	0.660	0.660	0
2026-04-15	0.660	0.660	0.660	0.660	0.660	1,000
2026-04-14	0.660	0.660	0.660	0.660	0.660	4,100
2026-04-13	0.660	0.660	0.660	0.660	0.660	500
2026-04-10	0.660	0.660	0.660	0.660	0.660	2,000
2026-04-09	0.670	0.670	0.650	0.650	0.650	1,100
2026-04-08	0.670	0.670	0.670	0.670	0.670	2,000
2026-04-07	0.670	0.670	0.670	0.670	0.670	7,600
2026-04-06	0.700	0.700	0.700	0.700	0.700	0
2026-04-02	0.700	0.700	0.700	0.700	0.700	0
2026-04-01	0.680	0.720	0.680	0.700	0.700	11,600
2026-03-31	0.800	0.800	0.800	0.800	0.800	0
2026-03-30	0.740	0.800	0.670	0.800	0.800	28,400
2026-03-27	0.750	0.750	0.750	0.750	0.750	8,900
2026-03-26	0.790	0.790	0.790	0.790	0.790	12,500
2026-03-25	0.770	0.770	0.770	0.770	0.770	0
2026-03-24	0.770	0.770	0.770	0.770	0.770	0
2026-03-23	0.770	0.770	0.770	0.770	0.770	0
2026-03-20	0.760	0.770	0.760	0.770	0.770	5,000
2026-03-19	0.740	0.740	0.740	0.740	0.740	500
2026-03-18	0.800	0.800	0.800	0.800	0.800	0
2026-03-17	0.800	0.800	0.800	0.800	0.800	0
2026-03-16	0.710	0.800	0.710	0.800	0.800	35,700
2026-03-13	0.750	0.750	0.750	0.750	0.750	500
2026-03-12	0.760	0.760	0.760	0.760	0.760	0
2026-03-11	0.760	0.760	0.760	0.760	0.760	500
2026-03-10	0.760	0.760	0.760	0.760	0.760	5,000
2026-03-09	0.770	0.770	0.770	0.770	0.770	1,300
2026-03-06	0.830	0.830	0.830	0.830	0.830	0
2026-03-05	0.830	0.830	0.830	0.830	0.830	0
2026-03-04	0.830	0.830	0.830	0.830	0.830	0
2026-03-03	0.830	0.830	0.830	0.830	0.830	500
2026-03-02	0.780	0.780	0.780	0.780	0.780	0
2026-02-27	0.780	0.780	0.780	0.780	0.780	0
2026-02-26	0.780	0.780	0.780	0.780	0.780	0
2026-02-25	0.780	0.780	0.780	0.780	0.780	0
2026-02-24	0.780	0.780	0.780	0.780	0.780	0
2026-02-23	0.780	0.780	0.780	0.780	0.780	0
2026-02-20	0.780	0.780	0.780	0.780	0.780	0
2026-02-19	0.780	0.780	0.780	0.780	0.780	2,000
2026-02-18	0.770	0.770	0.770	0.770	0.770	0
2026-02-17	0.770	0.770	0.770	0.770	0.770	0
2026-02-13	0.770	0.770	0.770	0.770	0.770	0
2026-02-12	0.770	0.770	0.770	0.770	0.770	0
2026-02-11	0.770	0.770	0.770	0.770	0.770	1,300
2026-02-10	0.760	0.760	0.760	0.760	0.760	0
2026-02-09	0.760	0.760	0.760	0.760	0.760	0
2026-02-06	0.760	0.760	0.760	0.760	0.760	0
2026-02-05	0.760	0.760	0.760	0.760	0.760	500
2026-02-04	0.760	0.760	0.760	0.760	0.760	0
2026-02-03	0.760	0.760	0.760	0.760	0.760	1,000
2026-02-02	0.770	0.770	0.770	0.770	0.770	500
2026-01-30	0.830	0.830	0.830	0.830	0.830	1,000
2026-01-29	0.860	0.860	0.860	0.860	0.860	500

← NewerPage 3 of 5 · 250 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.