Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.760	0.800	0.750	0.800	0.800	14,500
2026-01-27	0.760	0.760	0.750	0.750	0.750	9,800
2026-01-26	0.770	0.820	0.770	0.770	0.770	7,300
2026-01-23	0.830	0.830	0.830	0.830	0.830	0
2026-01-22	0.830	0.830	0.830	0.830	0.830	0
2026-01-21	0.830	0.830	0.830	0.830	0.830	0
2026-01-20	0.830	0.830	0.830	0.830	0.830	0
2026-01-19	0.830	0.830	0.830	0.830	0.830	0
2026-01-16	0.840	0.840	0.800	0.830	0.830	9,800
2026-01-15	0.890	0.890	0.890	0.890	0.890	0
2026-01-14	0.890	0.890	0.890	0.890	0.890	0
2026-01-13	0.890	0.890	0.890	0.890	0.890	0
2026-01-12	0.860	0.890	0.860	0.890	0.890	5,000
2026-01-09	0.840	0.840	0.840	0.840	0.840	0
2026-01-08	0.840	0.840	0.840	0.840	0.840	0
2026-01-07	0.840	0.840	0.840	0.840	0.840	0
2026-01-06	0.840	0.840	0.840	0.840	0.840	500
2026-01-05	0.730	0.830	0.730	0.830	0.830	4,000
2026-01-02	0.880	0.880	0.880	0.880	0.880	0
2025-12-31	0.880	0.880	0.880	0.880	0.880	500
2025-12-30	0.850	0.850	0.850	0.850	0.850	0
2025-12-29	0.710	0.850	0.710	0.850	0.850	1,700
2025-12-24	0.880	0.880	0.880	0.880	0.880	900
2025-12-23	0.860	0.860	0.860	0.860	0.860	0
2025-12-22	0.860	0.860	0.860	0.860	0.860	0
2025-12-19	0.860	0.860	0.860	0.860	0.860	0
2025-12-18	0.720	0.860	0.720	0.860	0.860	1,000
2025-12-17	0.800	0.880	0.800	0.870	0.870	21,500
2025-12-16	0.790	0.790	0.790	0.790	0.790	0
2025-12-15	0.790	0.790	0.790	0.790	0.790	0
2025-12-12	0.790	0.790	0.790	0.790	0.790	800
2025-12-11	0.730	0.730	0.730	0.730	0.730	600
2025-12-10	0.780	0.780	0.780	0.780	0.780	0
2025-12-09	0.780	0.780	0.780	0.780	0.780	800
2025-12-08	0.800	0.800	0.800	0.800	0.800	0
2025-12-05	0.750	0.800	0.750	0.800	0.800	2,000
2025-12-04	0.750	0.750	0.750	0.750	0.750	500
2025-12-03	0.800	0.800	0.800	0.800	0.800	0
2025-12-02	0.800	0.800	0.800	0.800	0.800	0
2025-12-01	0.720	0.800	0.720	0.800	0.800	1,000
2025-11-28	0.810	0.810	0.810	0.810	0.810	0
2025-11-27	0.810	0.810	0.810	0.810	0.810	0
2025-11-26	0.750	0.810	0.710	0.810	0.810	6,500
2025-11-25	0.790	0.790	0.790	0.790	0.790	500
2025-11-24	0.750	0.750	0.750	0.750	0.750	0
2025-11-21	0.700	0.750	0.700	0.750	0.750	2,500
2025-11-20	0.750	0.750	0.750	0.750	0.750	0
2025-11-19	0.790	0.790	0.750	0.750	0.750	1,500
2025-11-18	0.800	0.800	0.800	0.800	0.800	0
2025-11-17	0.800	0.800	0.800	0.800	0.800	0
2025-11-14	0.780	0.800	0.700	0.800	0.800	8,500
2025-11-13	0.780	0.780	0.780	0.780	0.780	2,500
2025-11-12	0.840	0.840	0.820	0.820	0.820	10,000
2025-11-11	0.840	0.840	0.840	0.840	0.840	0
2025-11-10	0.840	0.840	0.840	0.840	0.840	2,300
2025-11-07	0.880	0.880	0.880	0.880	0.880	0
2025-11-06	0.880	0.880	0.880	0.880	0.880	0
2025-11-05	0.880	0.880	0.880	0.880	0.880	0
2025-11-04	0.880	0.880	0.880	0.880	0.880	0
2025-11-03	0.880	0.880	0.880	0.880	0.880	0

← NewerPage 4 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.