Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.730	0.730	0.730	0.730	0.730	700
2026-10-15	0.680	0.680	0.680	0.680	0.680	0
2026-10-14	0.680	0.680	0.680	0.680	0.680	0
2026-10-13	0.680	0.680	0.680	0.680	0.680	0
2026-10-09	0.680	0.680	0.680	0.680	0.680	0
2026-10-08	0.680	0.680	0.680	0.680	0.680	0
2026-10-07	0.680	0.680	0.680	0.680	0.680	0
2026-10-06	0.680	0.680	0.680	0.680	0.680	0
2026-10-05	0.680	0.680	0.680	0.680	0.680	0
2026-10-02	0.680	0.680	0.680	0.680	0.680	500
2026-10-01	0.580	0.580	0.580	0.580	0.580	500
2026-09-30	0.720	0.720	0.720	0.720	0.720	0
2026-09-29	0.720	0.720	0.720	0.720	0.720	0
2026-09-28	0.720	0.720	0.720	0.720	0.720	500
2026-09-25	0.750	0.750	0.750	0.750	0.750	0
2026-09-24	0.750	0.750	0.750	0.750	0.750	0
2026-09-23	0.750	0.750	0.750	0.750	0.750	0
2026-09-22	0.750	0.750	0.750	0.750	0.750	1,500
2026-09-21	0.670	0.700	0.510	0.700	0.700	11,200
2026-09-18	0.670	0.670	0.670	0.670	0.670	500
2026-09-17	0.640	0.640	0.640	0.640	0.640	0
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.640	0.640	0.640	0.640	0.640	0
2026-09-14	0.640	0.640	0.640	0.640	0.640	0
2026-09-11	0.640	0.640	0.640	0.640	0.640	0
2026-09-10	0.640	0.640	0.640	0.640	0.640	0
2026-09-09	0.640	0.640	0.640	0.640	0.640	0
2026-09-08	0.640	0.640	0.640	0.640	0.640	0
2026-09-04	0.640	0.640	0.640	0.640	0.640	0
2026-09-03	0.640	0.640	0.640	0.640	0.640	0
2026-09-02	0.640	0.640	0.640	0.640	0.640	500
2026-09-01	0.570	0.570	0.570	0.570	0.570	0
2026-08-31	0.570	0.580	0.570	0.570	0.570	28,800
2026-08-28	0.670	0.670	0.590	0.590	0.590	5,000
2026-08-27	0.750	0.750	0.750	0.750	0.750	0
2026-08-26	0.750	0.750	0.750	0.750	0.750	0
2026-08-25	0.750	0.750	0.750	0.750	0.750	0
2026-08-24	0.750	0.750	0.750	0.750	0.750	0
2026-08-21	0.750	0.750	0.750	0.750	0.750	0
2026-08-20	0.750	0.750	0.750	0.750	0.750	0
2026-08-19	0.690	0.750	0.690	0.750	0.750	7,500
2026-08-18	0.730	0.730	0.730	0.730	0.730	0
2026-08-17	0.730	0.730	0.730	0.730	0.730	5,000
2026-08-14	0.730	0.730	0.730	0.730	0.730	1,500
2026-08-13	0.730	0.730	0.730	0.730	0.730	24,900
2026-08-12	0.650	0.660	0.570	0.660	0.660	13,000
2026-08-11	0.680	0.680	0.660	0.660	0.660	14,000
2026-08-10	0.660	0.660	0.660	0.660	0.660	0
2026-08-07	0.660	0.660	0.660	0.660	0.660	0
2026-08-06	0.660	0.660	0.660	0.660	0.660	8,500
2026-08-05	0.720	0.720	0.720	0.720	0.720	0
2026-08-04	0.720	0.720	0.720	0.720	0.720	0
2026-07-31	0.720	0.720	0.720	0.720	0.720	0
2026-07-30	0.720	0.720	0.720	0.720	0.720	0
2026-07-29	0.720	0.720	0.720	0.720	0.720	0
2026-07-28	0.720	0.720	0.720	0.720	0.720	0
2026-07-27	0.720	0.720	0.720	0.720	0.720	0
2026-07-24	0.720	0.720	0.720	0.720	0.720	0
2026-07-23	0.720	0.720	0.720	0.720	0.720	0
2026-07-22	0.720	0.720	0.720	0.720	0.720	0

Page 1 of 21 · 1,254 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.