Australia markets open in 7 hours 29 minutes

Invesque Inc. (IVQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
As of 01:54PM EDT. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20240.18000.18000.16000.18000.18009,000
28 June 20240.15000.15000.15000.15000.15009,500
27 June 20240.16000.16000.14000.16000.160030,500
26 June 20240.15000.16000.14500.14500.1450101,200
25 June 20240.17000.17000.17000.17000.1700-
24 June 20240.19000.19000.14000.17000.170085,700
21 June 20240.18500.18500.16000.18500.18507,000
20 June 20240.20000.20000.20000.20000.2000-
19 June 20240.20000.20000.20000.20000.20001,000
18 June 20240.22000.22000.22000.22000.2200-
17 June 20240.22000.22000.21500.22000.22009,500
14 June 20240.19500.19500.19500.19500.1950-
13 June 20240.19500.19500.19500.19500.1950-
12 June 20240.23000.23000.16500.19500.195092,900
11 June 20240.23000.24000.23000.23000.230028,500
10 June 20240.23000.23500.23000.23500.23509,500
07 June 20240.25000.25000.25000.25000.2500-
06 June 20240.25000.25000.25000.25000.25008,200
05 June 20240.26000.26000.26000.26000.26002,000
04 June 20240.25000.25000.25000.25000.2500-
03 June 20240.25000.25000.25000.25000.2500-
31 May 20240.23000.25000.23000.25000.25008,000
30 May 20240.23500.23500.23500.23500.23502,000
29 May 20240.24000.24000.23500.23500.23505,300
28 May 20240.24500.24500.23500.23500.235048,200
27 May 20240.27000.28000.24000.24000.240046,000
24 May 20240.34000.34000.28000.32000.32004,000
23 May 20240.28500.30000.28000.28000.280011,600
22 May 20240.25000.25000.25000.25000.2500-
21 May 20240.27000.27000.25000.25000.25003,400
17 May 20240.28000.29500.28000.29500.29504,600
16 May 20240.27500.28000.27500.27500.27502,000
15 May 20240.27500.27500.27500.27500.27501,000
14 May 20240.27000.27000.27000.27000.2700-
13 May 20240.27000.27000.27000.27000.2700-
10 May 20240.27000.27000.27000.27000.27001,000
09 May 20240.26000.26000.26000.26000.2600-
08 May 20240.24500.26000.24000.26000.260011,000
07 May 20240.25000.27000.24500.27000.27005,400
06 May 20240.27000.27000.24000.25000.250016,000
03 May 20240.27500.27500.27500.27500.2750500
02 May 20240.27000.27000.27000.27000.27003,500
01 May 20240.28500.28500.28500.28500.2850-
30 Apr 20240.25000.28500.24500.28500.28505,500
29 Apr 20240.25000.27000.25000.27000.270019,500
26 Apr 20240.24500.27000.24500.27000.27003,600
25 Apr 20240.24500.24500.24500.24500.245023,700
24 Apr 20240.24500.25000.24500.25000.25006,000
23 Apr 20240.25500.26000.24500.24500.245025,500
22 Apr 20240.27500.27500.27500.27500.27502,100
19 Apr 20240.27500.27500.27500.27500.27502,900
18 Apr 20240.27500.29500.27500.29500.29509,000
17 Apr 20240.28000.28000.27500.28000.28003,500
16 Apr 20240.34000.34000.26500.28000.280071,100
15 Apr 20240.31500.34000.31500.34000.34009,000
12 Apr 20240.31000.31000.31000.31000.310017,000
11 Apr 20240.31000.31000.31000.31000.3100500
10 Apr 20240.35000.35000.31000.31000.31003,500
09 Apr 20240.32000.33500.32000.32000.320019,000
08 Apr 20240.33500.33500.32000.32000.32003,100
05 Apr 20240.32500.32500.32500.32500.32501,500
04 Apr 20240.32000.32000.32000.32000.32001,000
03 Apr 20240.32000.35000.32000.35000.35005,600
02 Apr 20240.38000.39000.32000.33000.330058,800
01 Apr 20240.38000.39000.38000.39000.39002,000
28 Mar 20240.37000.38500.37000.37000.370016,000
27 Mar 20240.37000.37000.37000.37000.3700-
26 Mar 20240.37000.37000.37000.37000.370039,000
25 Mar 20240.37000.37000.37000.37000.37003,000
22 Mar 20240.36000.36000.36000.36000.3600-
21 Mar 20240.37000.37000.36000.36000.360039,000
20 Mar 20240.37000.39000.37000.39000.39001,500
19 Mar 20240.40000.40000.40000.40000.40002,100
18 Mar 20240.40000.40000.40000.40000.4000500
15 Mar 20240.40500.41000.40000.40000.400055,500
14 Mar 20240.40500.40500.40500.40500.405010,500
13 Mar 20240.40500.40500.40500.40500.40503,000
12 Mar 20240.40500.41000.40500.41000.410010,500
11 Mar 20240.40500.40500.40500.40500.40501,000
08 Mar 20240.40500.40500.40500.40500.405010,500
07 Mar 20240.40000.40000.40000.40000.40007,100
06 Mar 20240.40000.40000.40000.40000.40002,000
05 Mar 20240.45000.45000.40000.40000.400026,500
04 Mar 20240.49000.49000.49000.49000.4900500
01 Mar 20240.45000.45000.45000.45000.45005,900
29 Feb 20240.45500.50000.45500.50000.50005,600
28 Feb 20240.45000.45000.45000.45000.45001,000
27 Feb 20240.48500.50000.45000.45000.450033,700
26 Feb 20240.46500.47000.42000.42000.42006,000
23 Feb 20240.49000.49000.42000.42000.42002,500
22 Feb 20240.35500.49500.35000.49500.495017,800
21 Feb 20240.30000.39500.30000.39500.395011,500
20 Feb 20240.30000.30000.30000.30000.30008,000
16 Feb 20240.31000.32000.31000.32000.320010,500
15 Feb 20240.34000.34000.31000.31000.31006,000
14 Feb 20240.34000.34000.34000.34000.3400-
13 Feb 20240.34000.34000.34000.34000.3400-
12 Feb 20240.31000.34000.31000.34000.34004,000
09 Feb 20240.34000.34000.34000.34000.3400-
08 Feb 20240.31000.34000.31000.34000.34002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...