Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.600	0.600	0.580	0.580	0.580	6,500
2025-02-11	0.600	0.600	0.600	0.600	0.600	0
2025-02-10	0.600	0.600	0.600	0.600	0.600	0
2025-02-07	0.600	0.600	0.600	0.600	0.600	1,000
2025-02-06	0.620	0.620	0.620	0.620	0.620	0
2025-02-05	0.620	0.620	0.620	0.620	0.620	0
2025-02-04	0.620	0.620	0.620	0.620	0.620	2,000
2025-02-03	0.660	0.660	0.660	0.660	0.660	0
2025-01-31	0.660	0.660	0.660	0.660	0.660	0
2025-01-30	0.660	0.660	0.660	0.660	0.660	0
2025-01-29	0.660	0.660	0.660	0.660	0.660	0
2025-01-28	0.660	0.660	0.660	0.660	0.660	1,500
2025-01-27	0.580	0.580	0.580	0.580	0.580	0
2025-01-24	0.580	0.580	0.580	0.580	0.580	2,000
2025-01-23	0.590	0.590	0.590	0.590	0.590	1,500
2025-01-22	0.590	0.590	0.590	0.590	0.590	0
2025-01-21	0.600	0.600	0.590	0.590	0.590	4,000
2025-01-20	0.600	0.600	0.600	0.600	0.600	0
2025-01-17	0.600	0.600	0.600	0.600	0.600	0
2025-01-16	0.600	0.600	0.600	0.600	0.600	1,300
2025-01-15	0.650	0.650	0.650	0.650	0.650	0
2025-01-14	0.650	0.650	0.650	0.650	0.650	0
2025-01-13	0.650	0.650	0.650	0.650	0.650	0
2025-01-10	0.610	0.650	0.610	0.650	0.650	2,000
2025-01-09	0.660	0.660	0.660	0.660	0.660	1,000
2025-01-08	0.690	0.690	0.670	0.670	0.670	1,000
2025-01-07	0.600	0.600	0.600	0.600	0.600	0
2025-01-06	0.590	0.600	0.590	0.600	0.600	1,500
2025-01-03	0.680	0.680	0.680	0.680	0.680	2,000
2025-01-02	0.700	0.700	0.700	0.700	0.700	0
2024-12-31	0.590	0.700	0.590	0.700	0.700	2,000
2024-12-30	0.600	0.600	0.600	0.600	0.600	4,500
2024-12-27	0.600	0.600	0.600	0.600	0.600	0
2024-12-24	0.600	0.600	0.600	0.600	0.600	0
2024-12-23	0.580	0.650	0.580	0.600	0.600	35,500
2024-12-20	0.580	0.580	0.580	0.580	0.580	0
2024-12-19	0.580	0.580	0.580	0.580	0.580	0
2024-12-18	0.580	0.580	0.580	0.580	0.580	2,000
2024-12-17	0.560	0.560	0.560	0.560	0.560	0
2024-12-16	0.560	0.560	0.560	0.560	0.560	500
2024-12-13	0.650	0.650	0.650	0.650	0.650	500
2024-12-12	0.580	0.580	0.580	0.580	0.580	0
2024-12-11	0.610	0.700	0.580	0.580	0.580	31,600
2024-12-10	0.640	0.640	0.610	0.610	0.610	2,000
2024-12-09	0.640	0.640	0.640	0.640	0.640	0
2024-12-06	0.640	0.640	0.640	0.640	0.640	4,000
2024-12-05	0.750	0.750	0.750	0.750	0.750	0
2024-12-04	0.750	0.750	0.750	0.750	0.750	0
2024-12-03	0.750	0.750	0.750	0.750	0.750	0
2024-12-02	0.750	0.750	0.750	0.750	0.750	0
2024-11-29	0.750	0.750	0.750	0.750	0.750	600
2024-11-28	0.790	0.790	0.790	0.790	0.790	2,000
2024-11-27	0.770	0.770	0.770	0.770	0.770	1,800
2024-11-26	0.740	0.740	0.740	0.740	0.740	0
2024-11-25	0.740	0.740	0.740	0.740	0.740	500
2024-11-22	0.670	0.740	0.640	0.740	0.740	5,000
2024-11-21	0.690	0.690	0.690	0.690	0.690	0
2024-11-20	0.690	0.690	0.690	0.690	0.690	0
2024-11-19	0.690	0.690	0.690	0.690	0.690	0
2024-11-18	0.680	0.690	0.680	0.690	0.690	3,500

← NewerPage 8 of 21 · 1,257 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.