Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.700	0.700	0.700	0.700	0.700	1,000
2025-08-05	0.700	0.700	0.700	0.700	0.700	500
2025-08-01	0.680	0.710	0.680	0.710	0.710	1,500
2025-07-31	0.720	0.720	0.720	0.720	0.720	700
2025-07-30	0.700	0.700	0.700	0.700	0.700	0
2025-07-29	0.700	0.700	0.700	0.700	0.700	0
2025-07-28	0.700	0.700	0.700	0.700	0.700	0
2025-07-25	0.700	0.700	0.700	0.700	0.700	0
2025-07-24	0.700	0.700	0.700	0.700	0.700	0
2025-07-23	0.700	0.700	0.700	0.700	0.700	0
2025-07-22	0.700	0.700	0.700	0.700	0.700	0
2025-07-21	0.700	0.700	0.700	0.700	0.700	0
2025-07-18	0.700	0.700	0.700	0.700	0.700	0
2025-07-17	0.700	0.700	0.700	0.700	0.700	500
2025-07-16	0.680	0.700	0.680	0.700	0.700	4,200
2025-07-15	0.680	0.680	0.680	0.680	0.680	0
2025-07-14	0.690	0.690	0.680	0.680	0.680	6,500
2025-07-11	0.690	0.690	0.690	0.690	0.690	0
2025-07-10	0.690	0.690	0.690	0.690	0.690	500
2025-07-09	0.720	0.720	0.690	0.710	0.710	15,400
2025-07-08	0.720	0.720	0.720	0.720	0.720	0
2025-07-07	0.720	0.720	0.720	0.720	0.720	1,400
2025-07-04	0.680	0.680	0.680	0.680	0.680	0
2025-07-03	0.680	0.680	0.680	0.680	0.680	0
2025-07-02	0.680	0.680	0.680	0.680	0.680	0
2025-06-30	0.680	0.680	0.680	0.680	0.680	0
2025-06-27	0.680	0.680	0.680	0.680	0.680	0
2025-06-26	0.680	0.680	0.680	0.680	0.680	0
2025-06-25	0.680	0.680	0.680	0.680	0.680	0
2025-06-24	0.680	0.680	0.680	0.680	0.680	0
2025-06-23	0.700	0.700	0.680	0.680	0.680	12,000
2025-06-20	0.750	0.750	0.750	0.750	0.750	0
2025-06-19	0.750	0.750	0.750	0.750	0.750	0
2025-06-18	0.760	0.760	0.750	0.750	0.750	5,800
2025-06-17	0.770	0.770	0.770	0.770	0.770	2,000
2025-06-16	0.760	0.760	0.740	0.740	0.740	31,100
2025-06-13	0.790	0.790	0.750	0.750	0.750	5,500
2025-06-12	0.740	0.740	0.740	0.740	0.740	0
2025-06-11	0.740	0.740	0.740	0.740	0.740	0
2025-06-10	0.740	0.740	0.740	0.740	0.740	0
2025-06-09	0.750	0.750	0.740	0.740	0.740	3,500
2025-06-06	0.880	0.880	0.880	0.880	0.880	0
2025-06-05	0.880	0.880	0.880	0.880	0.880	0
2025-06-04	0.880	0.880	0.880	0.880	0.880	0
2025-06-03	0.880	0.880	0.880	0.880	0.880	0
2025-06-02	0.880	0.880	0.880	0.880	0.880	1,000
2025-05-30	0.760	0.760	0.760	0.760	0.760	9,200
2025-05-29	0.750	0.760	0.750	0.760	0.760	1,500
2025-05-28	0.700	0.810	0.700	0.770	0.770	137,000
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	700
2025-05-23	0.360	0.450	0.360	0.450	0.450	6,000
2025-05-22	0.450	0.450	0.450	0.450	0.450	0
2025-05-21	0.450	0.450	0.450	0.450	0.450	0
2025-05-20	0.450	0.450	0.450	0.450	0.450	1,000
2025-05-16	0.450	0.450	0.450	0.450	0.450	0
2025-05-15	0.450	0.450	0.450	0.450	0.450	0
2025-05-14	0.450	0.450	0.450	0.450	0.450	0
2025-05-13	0.450	0.450	0.450	0.450	0.450	0
2025-05-12	0.450	0.450	0.440	0.450	0.450	11,000

← NewerPage 6 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.