Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.880	0.880	0.880	0.880	0.880	0
2025-10-30	0.880	0.880	0.880	0.880	0.880	0
2025-10-29	0.880	0.880	0.880	0.880	0.880	5,500
2025-10-28	0.890	0.890	0.890	0.890	0.890	0
2025-10-27	0.890	0.890	0.890	0.890	0.890	700
2025-10-24	0.790	0.840	0.780	0.840	0.840	21,500
2025-10-23	0.750	0.750	0.750	0.750	0.750	0
2025-10-22	0.750	0.750	0.750	0.750	0.750	0
2025-10-21	0.750	0.750	0.750	0.750	0.750	0
2025-10-20	0.750	0.750	0.750	0.750	0.750	0
2025-10-17	0.750	0.750	0.750	0.750	0.750	2,000
2025-10-16	0.790	0.790	0.790	0.790	0.790	0
2025-10-15	0.790	0.790	0.790	0.790	0.790	500
2025-10-14	0.720	0.720	0.720	0.720	0.720	17,000
2025-10-10	0.770	0.770	0.740	0.740	0.740	32,100
2025-10-09	0.770	0.770	0.770	0.770	0.770	0
2025-10-08	0.770	0.770	0.770	0.770	0.770	500
2025-10-07	0.770	0.770	0.770	0.770	0.770	500
2025-10-06	0.760	0.760	0.760	0.760	0.760	1,500
2025-10-03	0.800	0.800	0.800	0.800	0.800	1,000
2025-10-02	0.800	0.800	0.800	0.800	0.800	10,400
2025-10-01	0.790	0.790	0.790	0.790	0.790	4,500
2025-09-30	0.800	0.800	0.800	0.800	0.800	0
2025-09-29	0.800	0.800	0.800	0.800	0.800	0
2025-09-26	0.800	0.800	0.800	0.800	0.800	0
2025-09-25	0.800	0.800	0.800	0.800	0.800	0
2025-09-24	0.800	0.800	0.800	0.800	0.800	0
2025-09-23	0.800	0.800	0.800	0.800	0.800	0
2025-09-22	0.800	0.800	0.800	0.800	0.800	0
2025-09-19	0.800	0.800	0.800	0.800	0.800	0
2025-09-18	0.800	0.800	0.800	0.800	0.800	2,000
2025-09-17	0.760	0.760	0.760	0.760	0.760	0
2025-09-16	0.790	0.790	0.760	0.760	0.760	3,500
2025-09-15	0.790	0.790	0.790	0.790	0.790	2,100
2025-09-12	0.750	0.750	0.750	0.750	0.750	0
2025-09-11	0.750	0.750	0.750	0.750	0.750	500
2025-09-10	0.750	0.750	0.750	0.750	0.750	0
2025-09-09	0.750	0.750	0.750	0.750	0.750	19,500
2025-09-08	0.760	0.760	0.760	0.760	0.760	9,000
2025-09-05	0.800	0.800	0.800	0.800	0.800	0
2025-09-04	0.800	0.800	0.800	0.800	0.800	0
2025-09-03	0.800	0.800	0.800	0.800	0.800	0
2025-09-02	0.800	0.800	0.800	0.800	0.800	0
2025-08-29	0.800	0.800	0.800	0.800	0.800	500
2025-08-28	0.800	0.800	0.800	0.800	0.800	6,000
2025-08-27	0.790	0.790	0.790	0.790	0.790	500
2025-08-26	0.790	0.790	0.790	0.790	0.790	0
2025-08-25	0.790	0.800	0.790	0.790	0.790	5,500
2025-08-22	0.800	0.800	0.720	0.720	0.720	22,200
2025-08-21	0.760	0.800	0.760	0.790	0.790	48,200
2025-08-20	0.720	0.750	0.720	0.750	0.750	2,700
2025-08-19	0.730	0.730	0.730	0.730	0.730	0
2025-08-18	0.730	0.730	0.730	0.730	0.730	3,500
2025-08-15	0.730	0.730	0.730	0.730	0.730	0
2025-08-14	0.730	0.730	0.730	0.730	0.730	5,900
2025-08-13	0.720	0.730	0.720	0.730	0.730	4,600
2025-08-12	0.720	0.720	0.720	0.720	0.720	9,400
2025-08-11	0.730	0.730	0.700	0.700	0.700	35,000
2025-08-08	0.730	0.730	0.720	0.720	0.720	25,400
2025-08-07	0.700	0.730	0.700	0.730	0.730	5,500

← NewerPage 5 of 21 · 1,253 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.