Inventronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.570	1.570	1.570	1.570	1.231	0
2022-06-27	1.570	1.570	1.570	1.570	1.231	0
2022-06-24	1.570	1.570	1.570	1.570	1.231	2,000
2022-06-23	1.550	1.550	1.510	1.510	1.184	22,700
2022-06-22	1.550	1.550	1.550	1.550	1.215	0
2022-06-21	1.550	1.550	1.550	1.550	1.215	0
2022-06-20	1.560	1.560	1.550	1.550	1.215	800
2022-06-17	1.770	1.770	1.770	1.770	1.387	200
2022-06-16	1.600	1.600	1.550	1.550	1.215	9,000
2022-06-15	1.750	1.750	1.750	1.750	1.372	0
2022-06-14	1.690	1.760	1.690	1.750	1.372	4,500
2022-06-13	1.630	1.630	1.600	1.600	1.254	6,500
2022-06-10	1.690	1.690	1.650	1.650	1.293	600
2022-06-09	1.700	1.700	1.700	1.700	1.332	0
2022-06-08	1.700	1.700	1.700	1.700	1.332	1,100
2022-06-07	1.750	1.750	1.700	1.700	1.332	5,500
2022-06-06	1.750	1.750	1.750	1.750	1.372	2,100
2022-06-03	1.750	1.750	1.750	1.750	1.372	5,000
2022-06-02	1.750	1.750	1.750	1.750	1.372	0
2022-06-01	1.750	1.750	1.750	1.750	1.372	800
2022-05-31	1.750	1.750	1.750	1.750	1.372	0
2022-05-30	1.760	1.760	1.750	1.750	1.372	1,700
2022-05-27	1.850	1.850	1.850	1.850	1.450	200
2022-05-26	1.800	1.800	1.800	1.800	1.411	100
2022-05-25	1.800	1.800	1.800	1.800	1.411	5,100
2022-05-24	1.850	1.850	1.850	1.850	1.450	0
2022-05-20	1.850	1.850	1.840	1.850	1.450	19,900
2022-05-19	1.800	1.800	1.800	1.800	1.411	0
2022-05-18	1.800	1.800	1.800	1.800	1.411	2,800
2022-05-17	1.760	1.760	1.760	1.760	1.380	0
2022-05-16	1.760	1.760	1.760	1.760	1.380	2,700
2022-05-13	1.910	1.910	1.750	1.750	1.372	1,100
2022-05-12	1.850	1.850	1.850	1.850	1.450	0
2022-05-11	1.840	1.850	1.840	1.850	1.450	1,600
2022-05-10	1.910	1.910	1.910	1.910	1.497	400
2022-05-09	2.000	2.000	1.990	2.000	1.568	5,500
2022-05-06	2.000	2.000	2.000	2.000	1.568	800
2022-05-05	1.950	1.950	1.950	1.950	1.528	1,000
2022-05-04	2.100	2.100	1.910	1.910	1.497	4,900
2022-05-03	2.150	2.150	2.090	2.100	1.646	7,600
2022-05-02	2.010	2.390	2.010	2.250	1.764	4,000
2022-04-29	2.120	2.350	2.030	2.030	1.591	12,600
2022-04-28	2.000	2.180	2.000	2.150	1.685	22,100
2022-04-27	1.980	1.980	1.980	1.980	1.552	0
2022-04-26	1.980	1.980	1.980	1.980	1.552	900
2022-04-25	2.000	2.000	1.980	1.980	1.552	12,900
2022-04-22	2.080	2.080	2.080	2.080	1.630	100
2022-04-21	1.980	2.000	1.980	2.000	1.568	2,100
2022-04-20	2.180	2.180	1.980	1.980	1.552	5,200
2022-04-19	1.800	1.980	1.800	1.980	1.552	23,900
2022-04-18	1.660	1.800	1.660	1.800	1.411	1,000
2022-04-14	1.800	1.800	1.670	1.670	1.309	1,500
2022-04-13	1.900	1.900	1.850	1.850	1.450	1,400
2022-04-12	1.790	1.860	1.790	1.860	1.458	900
2022-04-11	1.800	1.800	1.800	1.800	1.411	0
2022-04-08	1.800	1.800	1.800	1.800	1.411	0
2022-04-07	1.800	1.800	1.800	1.800	1.411	5,200
2022-04-06	1.750	1.800	1.750	1.800	1.411	1,600
2022-04-05	1.750	1.750	1.750	1.750	1.372	500
2022-04-04	1.630	1.630	1.630	1.630	1.278	100

← NewerPage 19 of 21 · 1,251 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.