Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.470	0.470	0.420	0.450	0.450	7,000
2025-05-08	0.510	0.510	0.510	0.510	0.510	0
2025-05-07	0.510	0.510	0.510	0.510	0.510	0
2025-05-06	0.510	0.510	0.510	0.510	0.510	13,100
2025-05-05	0.560	0.560	0.560	0.560	0.560	0
2025-05-02	0.560	0.560	0.560	0.560	0.560	0
2025-05-01	0.560	0.560	0.560	0.560	0.560	0
2025-04-30	0.560	0.560	0.560	0.560	0.560	0
2025-04-29	0.560	0.560	0.560	0.560	0.560	0
2025-04-28	0.560	0.560	0.560	0.560	0.560	0
2025-04-25	0.560	0.560	0.560	0.560	0.560	3,000
2025-04-24	0.590	0.590	0.590	0.590	0.590	0
2025-04-23	0.590	0.590	0.590	0.590	0.590	0
2025-04-22	0.590	0.590	0.590	0.590	0.590	0
2025-04-21	0.590	0.590	0.590	0.590	0.590	0
2025-04-17	0.590	0.590	0.590	0.590	0.590	0
2025-04-16	0.590	0.590	0.590	0.590	0.590	0
2025-04-15	0.590	0.590	0.590	0.590	0.590	0
2025-04-14	0.590	0.590	0.590	0.590	0.590	0
2025-04-11	0.590	0.590	0.590	0.590	0.590	0
2025-04-10	0.590	0.590	0.590	0.590	0.590	0
2025-04-09	0.590	0.590	0.590	0.590	0.590	0
2025-04-08	0.590	0.590	0.590	0.590	0.590	0
2025-04-07	0.590	0.590	0.590	0.590	0.590	0
2025-04-04	0.590	0.590	0.590	0.590	0.590	0
2025-04-03	0.450	0.590	0.450	0.590	0.590	4,000
2025-04-02	0.460	0.460	0.460	0.460	0.460	5,000
2025-04-01	0.470	0.470	0.470	0.470	0.470	500
2025-03-31	0.580	0.580	0.580	0.580	0.580	0
2025-03-28	0.530	0.580	0.440	0.580	0.580	37,100
2025-03-27	0.600	0.600	0.600	0.600	0.600	500
2025-03-26	0.540	0.540	0.530	0.530	0.530	1,800
2025-03-25	0.550	0.550	0.550	0.550	0.550	0
2025-03-24	0.550	0.550	0.550	0.550	0.550	0
2025-03-21	0.550	0.550	0.550	0.550	0.550	0
2025-03-20	0.550	0.550	0.550	0.550	0.550	0
2025-03-19	0.550	0.550	0.550	0.550	0.550	0
2025-03-18	0.550	0.550	0.550	0.550	0.550	2,000
2025-03-17	0.540	0.540	0.540	0.540	0.540	0
2025-03-14	0.540	0.540	0.540	0.540	0.540	0
2025-03-13	0.540	0.540	0.540	0.540	0.540	0
2025-03-12	0.540	0.540	0.540	0.540	0.540	0
2025-03-11	0.540	0.540	0.540	0.540	0.540	0
2025-03-10	0.540	0.540	0.540	0.540	0.540	1,000
2025-03-07	0.540	0.540	0.540	0.540	0.540	4,000
2025-03-06	0.540	0.540	0.540	0.540	0.540	0
2025-03-05	0.540	0.540	0.540	0.540	0.540	3,600
2025-03-04	0.540	0.540	0.540	0.540	0.540	0
2025-03-03	0.540	0.540	0.540	0.540	0.540	1,500
2025-02-28	0.580	0.580	0.580	0.580	0.580	0
2025-02-27	0.580	0.580	0.580	0.580	0.580	500
2025-02-26	0.600	0.600	0.600	0.600	0.600	0
2025-02-25	0.600	0.600	0.600	0.600	0.600	500
2025-02-24	0.600	0.600	0.600	0.600	0.600	0
2025-02-21	0.600	0.600	0.600	0.600	0.600	0
2025-02-20	0.600	0.600	0.600	0.600	0.600	0
2025-02-19	0.600	0.600	0.600	0.600	0.600	0
2025-02-18	0.600	0.600	0.600	0.600	0.600	900
2025-02-14	0.580	0.580	0.580	0.580	0.580	0
2025-02-13	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 7 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.