Toronto - Delayed Quote USD

Invesque Inc. (IVQ-U.TO)

0.1750 0.0000 (0.00%)
At close: April 23 at 2:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 -
Apr 25, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 -
Apr 24, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 -
Apr 23, 2024 0.1850 0.1850 0.1750 0.1750 0.1750 3,000
Apr 22, 2024 0.2150 0.2250 0.2150 0.2250 0.2250 1,000
Apr 19, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Apr 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Apr 17, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 2,974
Apr 16, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 10,500
Apr 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 500
Apr 11, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 500
Apr 10, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 8,700
Apr 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 5, 2024 0.2450 0.2450 0.2300 0.2300 0.2300 3,000
Apr 4, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 11,500
Apr 3, 2024 0.2500 0.2900 0.2500 0.2500 0.2500 3,000
Apr 2, 2024 0.2750 0.2800 0.2550 0.2550 0.2550 22,500
Apr 1, 2024 0.2400 0.2800 0.2400 0.2800 0.2800 3,300
Mar 28, 2024 0.2600 0.2800 0.2450 0.2800 0.2800 12,700
Mar 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 21, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 2,500
Mar 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,500
Mar 13, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 3,754
Mar 12, 2024 0.3100 0.3400 0.3000 0.3000 0.3000 3,500
Mar 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Mar 8, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Mar 7, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Mar 6, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 500
Mar 5, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Mar 4, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Mar 1, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 883
Feb 29, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Feb 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Feb 26, 2024 0.3400 0.3400 0.3100 0.3100 0.3100 5,000
Feb 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Feb 22, 2024 0.2700 0.3600 0.2700 0.3600 0.3600 6,200
Feb 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 500
Feb 20, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 3,118
Feb 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 15, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 7,000
Feb 14, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Feb 13, 2024 0.2100 0.2250 0.2100 0.2250 0.2250 1,600
Feb 12, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 500
Feb 9, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 -
Feb 8, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 500
Feb 7, 2024 0.2250 0.2550 0.2250 0.2550 0.2550 5,171
Feb 6, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Feb 5, 2024 0.2350 0.2350 0.2300 0.2300 0.2300 3,000
Feb 2, 2024 0.2450 0.2450 0.2300 0.2300 0.2300 1,500
Feb 1, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 500
Jan 31, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 1,500
Jan 30, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jan 29, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,000
Jan 26, 2024 0.2500 0.2500 0.1850 0.1850 0.1850 4,600
Jan 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 560
Jan 24, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jan 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Jan 22, 2024 0.2200 0.2500 0.2200 0.2300 0.2300 9,000
Jan 19, 2024 0.2250 0.2250 0.1750 0.1750 0.1750 1,000
Jan 18, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 500
Jan 17, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 500
Jan 16, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jan 15, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 500
Jan 12, 2024 0.2450 0.2750 0.2450 0.2750 0.2750 3,544
Jan 11, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 10, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 9, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 3,050
Jan 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jan 5, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jan 4, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 1,000
Jan 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 2, 2024 0.2400 0.2600 0.2300 0.2500 0.2500 12,000
Dec 29, 2023 0.2450 0.2450 0.2150 0.2450 0.2450 7,500
Dec 28, 2023 0.2000 0.2250 0.2000 0.2250 0.2250 9,000
Dec 27, 2023 0.1800 0.2150 0.1750 0.2150 0.2150 2,000
Dec 22, 2023 0.1800 0.2250 0.1750 0.2250 0.2250 28,818
Dec 21, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 6,000
Dec 20, 2023 0.1800 0.2100 0.1800 0.2100 0.2100 1,000
Dec 19, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 1,000
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
Dec 15, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
Dec 14, 2023 0.2000 0.2100 0.1800 0.1800 0.1800 24,500
Dec 13, 2023 0.1800 0.2100 0.1800 0.1800 0.1800 14,008
Dec 12, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 2,000
Dec 11, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 21,900
Dec 8, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 21,000
Dec 7, 2023 0.2000 0.2200 0.2000 0.2200 0.2200 15,500
Dec 6, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Dec 5, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 5,615
Dec 4, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 550
Dec 1, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 21,900
Nov 30, 2023 0.2100 0.2100 0.1850 0.1850 0.1850 6,500
Nov 29, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 2,500
Nov 28, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 27, 2023 0.2100 0.2300 0.2100 0.2300 0.2300 7,200
Nov 24, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 23, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 22, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 29,000
Nov 21, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 1,000
Nov 20, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 500
Nov 17, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Nov 16, 2023 0.1950 0.2250 0.1950 0.2250 0.2250 1,000
Nov 15, 2023 0.2950 0.2950 0.2450 0.2600 0.2600 3,000
Nov 14, 2023 0.2500 0.2550 0.2500 0.2500 0.2500 23,000
Nov 13, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 -
Nov 10, 2023 0.2500 0.2550 0.2400 0.2550 0.2550 4,400
Nov 9, 2023 0.2300 0.2350 0.2300 0.2350 0.2350 1,000
Nov 8, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 -
Nov 7, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 1,000
Nov 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 500
Nov 3, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 1,000
Nov 2, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 500
Nov 1, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 2,500
Oct 31, 2023 0.2400 0.3050 0.2400 0.3050 0.3050 4,150
Oct 30, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 5,000
Oct 27, 2023 0.2850 0.3050 0.2850 0.3050 0.3050 2,565
Oct 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 20, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 19, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 18, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 17, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 524
Oct 16, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 13, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 2,600
Oct 12, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 7,750
Oct 11, 2023 0.2650 0.2650 0.2450 0.2450 0.2450 7,260
Oct 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,041
Oct 4, 2023 0.3300 0.3400 0.3000 0.3100 0.3100 2,627
Oct 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 2, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
Sep 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 1,100
Sep 28, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 500
Sep 27, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 19,500
Sep 26, 2023 0.3450 0.3950 0.3450 0.3950 0.3950 3,022
Sep 25, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,290
Sep 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,500
Sep 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 2,003
Sep 20, 2023 0.3700 0.4350 0.3700 0.4350 0.4350 2,000
Sep 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 18, 2023 0.3300 0.3900 0.3300 0.3400 0.3400 11,500
Sep 15, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 14, 2023 0.4400 0.4400 0.3950 0.3950 0.3950 8,100
Sep 13, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Sep 12, 2023 0.4150 0.4450 0.4150 0.4450 0.4450 23,500
Sep 11, 2023 0.4350 0.5200 0.4200 0.4200 0.4200 50,650
Sep 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,673
Sep 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
Sep 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 948
Sep 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Aug 31, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 883
Aug 30, 2023 0.5400 0.5400 0.4750 0.5300 0.5300 7,700
Aug 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 28, 2023 0.6200 0.6400 0.5500 0.6000 0.6000 11,150
Aug 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 24, 2023 0.7300 0.7300 0.6500 0.6500 0.6500 1,100
Aug 23, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 500
Aug 22, 2023 0.8100 0.8200 0.7500 0.7800 0.7800 11,288
Aug 21, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 17, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 2,500
Aug 16, 2023 0.8200 0.8400 0.8000 0.8400 0.8400 14,500
Aug 15, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 14,500
Aug 14, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 11,000
Aug 11, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 500
Aug 10, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Aug 9, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 8, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 505
Aug 4, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 3, 2023 0.8200 0.8500 0.8200 0.8300 0.8300 2,000
Aug 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 500
Aug 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 31, 2023 0.8500 0.9000 0.8400 0.8400 0.8400 22,517
Jul 28, 2023 0.8400 0.8700 0.8200 0.8200 0.8200 2,000
Jul 27, 2023 0.7800 0.8400 0.7800 0.8100 0.8100 3,108
Jul 26, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 2,115
Jul 25, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 24, 2023 0.8100 0.8500 0.8100 0.8500 0.8500 1,527
Jul 21, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 20, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 500
Jul 19, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 980
Jul 18, 2023 0.8400 0.9000 0.8300 0.8700 0.8700 28,000
Jul 17, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jul 14, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 500
Jul 13, 2023 0.7600 0.8200 0.7600 0.7800 0.7800 11,500
Jul 12, 2023 0.7900 0.8250 0.7800 0.8100 0.8100 47,745
Jul 11, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 500
Jul 10, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,990
Jul 7, 2023 0.7600 0.7900 0.7100 0.7900 0.7900 3,000
Jul 6, 2023 0.7100 0.8100 0.7100 0.8100 0.8100 41,000
Jul 5, 2023 0.7100 0.8000 0.7100 0.7600 0.7600 20,500
Jul 4, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 1,000
Jun 30, 2023 0.7800 0.8000 0.7800 0.8000 0.8000 7,118
Jun 29, 2023 0.7200 0.7800 0.7200 0.7800 0.7800 1,500
Jun 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 27, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 745
Jun 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 9,000
Jun 23, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 22, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 21, 2023 0.7800 0.7800 0.7300 0.7800 0.7800 5,000
Jun 20, 2023 0.7400 0.7800 0.7400 0.7800 0.7800 4,000
Jun 19, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 16, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 589
Jun 15, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 14, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 13, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 500
Jun 12, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jun 9, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 9,500
Jun 8, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 7, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 6, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 5, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 2, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 3,000
Jun 1, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 1,000
May 31, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 30, 2023 0.7100 0.7700 0.7100 0.7700 0.7700 2,330
May 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 7,000
May 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 25, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 6,010
May 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 6,543
May 19, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 18, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 17, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 16, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 15, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 12, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 11, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 10, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 9, 2023 0.8600 0.8600 0.8100 0.8400 0.8400 3,900
May 8, 2023 0.8800 0.8800 0.8300 0.8300 0.8300 3,700
May 5, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 964
May 4, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 3, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 2, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 1, 2023 0.8800 0.8900 0.8800 0.8900 0.8900 1,500
Apr 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
Apr 27, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 26, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -

Related Tickers

BPO-PG.TO Brookfield Office Properties Inc.
14.50
-0.89%
 
BPO-PN.TO Brookfield Office Properties Inc.
11.58
-0.77%
 
BPO-PR.TO Brookfield Office Properties Inc
12.06
-1.15%
 
DUO Fangdd Network Group Ltd.
0.3996
-2.54%
 
REAL.TO Real Matters Inc.
5.17
-0.19%