Inventronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-11-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-11-13 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-11-12 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 2,000 |
| 2024-11-11 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-11-08 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,000 |
| 2024-11-07 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-11-06 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 2,900 |
| 2024-11-05 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-11-04 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-11-01 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 1,500 |
| 2024-10-31 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-30 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-29 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 500 |
| 2024-10-28 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-25 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-24 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-23 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-10-22 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 9,000 |
| 2024-10-21 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2024-10-18 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2024-10-17 | 0.720 | 0.730 | 0.720 | 0.730 | 0.730 | 1,800 |
| 2024-10-16 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-15 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-11 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-10 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-09 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-08 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 300 |
| 2024-10-07 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-04 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-03 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,000 |
| 2024-10-02 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-01 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-27 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-26 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 500 |
| 2024-09-25 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-24 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-23 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,000 |
| 2024-09-20 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2024-09-19 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2024-09-18 | 0.800 | 0.800 | 0.660 | 0.660 | 0.660 | 2,000 |
| 2024-09-17 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 1,000 |
| 2024-09-16 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-13 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-12 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-11 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-10 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-09 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-06 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-05 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-04 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-03 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-29 | 0.790 | 0.790 | 0.690 | 0.790 | 0.790 | 7,500 |
| 2024-08-28 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-27 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,000 |
| 2024-08-26 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-23 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 56,000 |
| 2024-08-22 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 3,500 |
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.