Toronto - Delayed Quote CAD

Invesque Inc. (IVQ.TO)

0.2700 +0.0250 (+10.20%)
At close: April 26 at 1:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2450 0.2700 0.2450 0.2700 0.2700 3,600
Apr 25, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 23,700
Apr 24, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 6,000
Apr 23, 2024 0.2550 0.2600 0.2450 0.2450 0.2450 25,500
Apr 22, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 2,100
Apr 19, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 2,900
Apr 18, 2024 0.2750 0.2950 0.2750 0.2950 0.2950 9,000
Apr 17, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 3,500
Apr 16, 2024 0.3400 0.3400 0.2650 0.2800 0.2800 71,100
Apr 15, 2024 0.3150 0.3400 0.3150 0.3400 0.3400 9,000
Apr 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 17,000
Apr 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Apr 10, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 3,500
Apr 9, 2024 0.3200 0.3350 0.3200 0.3200 0.3200 19,000
Apr 8, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 3,100
Apr 5, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 1,500
Apr 4, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Apr 3, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 5,600
Apr 2, 2024 0.3800 0.3900 0.3200 0.3300 0.3300 58,800
Apr 1, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 2,000
Mar 28, 2024 0.3700 0.3850 0.3700 0.3700 0.3700 16,000
Mar 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Mar 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 39,000
Mar 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 3,000
Mar 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 21, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 39,000
Mar 20, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 1,500
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,100
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Mar 15, 2024 0.4050 0.4100 0.4000 0.4000 0.4000 55,500
Mar 14, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 10,500
Mar 13, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 3,000
Mar 12, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 10,500
Mar 11, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 1,000
Mar 8, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 10,500
Mar 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,100
Mar 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Mar 5, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 26,500
Mar 4, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
Mar 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,900
Feb 29, 2024 0.4550 0.5000 0.4550 0.5000 0.5000 5,600
Feb 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Feb 27, 2024 0.4850 0.5000 0.4500 0.4500 0.4500 33,700
Feb 26, 2024 0.4650 0.4700 0.4200 0.4200 0.4200 6,000
Feb 23, 2024 0.4900 0.4900 0.4200 0.4200 0.4200 2,500
Feb 22, 2024 0.3550 0.4950 0.3500 0.4950 0.4950 17,800
Feb 21, 2024 0.3000 0.3950 0.3000 0.3950 0.3950 11,500
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,000
Feb 16, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 10,500
Feb 15, 2024 0.3400 0.3400 0.3100 0.3100 0.3100 6,000
Feb 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 12, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 4,000
Feb 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 8, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 2,000
Feb 7, 2024 0.3100 0.3250 0.3100 0.3250 0.3250 5,700
Feb 6, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Feb 5, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 20,000
Feb 2, 2024 0.3200 0.3350 0.3000 0.3000 0.3000 19,900
Feb 1, 2024 0.3350 0.3550 0.3350 0.3550 0.3550 7,600
Jan 31, 2024 0.2800 0.3300 0.2800 0.3300 0.3300 12,200
Jan 30, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 42,600
Jan 29, 2024 0.2900 0.3050 0.2850 0.3050 0.3050 23,000
Jan 26, 2024 0.3300 0.3300 0.2900 0.3000 0.3000 50,700
Jan 25, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 500
Jan 24, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,500
Jan 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jan 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Jan 19, 2024 0.3150 0.3200 0.2850 0.2850 0.2850 10,500
Jan 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 4,500
Jan 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jan 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jan 15, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 2,600
Jan 12, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,000
Jan 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Jan 10, 2024 0.3550 0.3550 0.3300 0.3550 0.3550 4,000
Jan 9, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 1,500
Jan 8, 2024 0.3000 0.3250 0.3000 0.3250 0.3250 5,000
Jan 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Jan 4, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 5,100
Jan 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Jan 2, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 19,400
Dec 29, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 18,500
Dec 28, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 12,000
Dec 27, 2023 0.2700 0.3050 0.2700 0.3050 0.3050 21,000
Dec 22, 2023 0.2550 0.3050 0.2500 0.3050 0.3050 33,500
Dec 21, 2023 0.2500 0.2800 0.2400 0.2800 0.2800 30,000
Dec 20, 2023 0.2450 0.2700 0.2300 0.2400 0.2400 12,600
Dec 19, 2023 0.2300 0.2550 0.2300 0.2550 0.2550 7,800
Dec 18, 2023 0.2500 0.2700 0.2400 0.2600 0.2600 11,800
Dec 15, 2023 0.2400 0.2800 0.2400 0.2800 0.2800 8,400
Dec 14, 2023 0.2650 0.2850 0.2400 0.2400 0.2400 43,300
Dec 13, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 19,500
Dec 12, 2023 0.2500 0.2600 0.2400 0.2500 0.2500 18,500
Dec 11, 2023 0.2300 0.2700 0.2300 0.2700 0.2700 6,400
Dec 8, 2023 0.2750 0.2750 0.2500 0.2500 0.2500 20,800
Dec 7, 2023 0.2500 0.3050 0.2500 0.3050 0.3050 47,700
Dec 6, 2023 0.2700 0.2700 0.2500 0.2650 0.2650 11,800
Dec 5, 2023 0.2550 0.2950 0.2550 0.2700 0.2700 8,000
Dec 4, 2023 0.2650 0.2950 0.2650 0.2800 0.2800 7,600
Dec 1, 2023 0.2700 0.2700 0.2550 0.2700 0.2700 7,000
Nov 30, 2023 0.2900 0.2900 0.2650 0.2700 0.2700 18,600
Nov 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 13,000
Nov 28, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 20,500
Nov 27, 2023 0.2800 0.3250 0.2800 0.3200 0.3200 89,300
Nov 24, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 6,500
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 59,500
Nov 22, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 38,500
Nov 21, 2023 0.3000 0.3000 0.2750 0.2900 0.2900 74,200
Nov 20, 2023 0.2750 0.3400 0.2750 0.3400 0.3400 43,200
Nov 17, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 76,200
Nov 16, 2023 0.3000 0.3000 0.2600 0.2900 0.2900 34,200
Nov 15, 2023 0.3400 0.3400 0.3150 0.3150 0.3150 19,600
Nov 14, 2023 0.2950 0.3400 0.2950 0.3400 0.3400 9,200
Nov 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Nov 10, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 1,000
Nov 9, 2023 0.3200 0.3300 0.2900 0.3300 0.3300 9,600
Nov 8, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 12,800
Nov 7, 2023 0.3600 0.3600 0.3300 0.3300 0.3300 6,000
Nov 6, 2023 0.3750 0.3750 0.3400 0.3400 0.3400 8,000
Nov 3, 2023 0.3600 0.4100 0.3600 0.3800 0.3800 16,000
Nov 2, 2023 0.4550 0.4550 0.4400 0.4400 0.4400 7,000
Nov 1, 2023 0.4200 0.4250 0.4100 0.4250 0.4250 14,400
Oct 31, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 5,600
Oct 30, 2023 0.3750 0.3800 0.3600 0.3800 0.3800 13,200
Oct 27, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 26, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 3,500
Oct 24, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 6,000
Oct 23, 2023 0.3600 0.3600 0.3400 0.3400 0.3400 2,500
Oct 20, 2023 0.3300 0.4000 0.3300 0.4000 0.4000 10,500
Oct 19, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 3,500
Oct 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 6,700
Oct 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 16, 2023 0.3750 0.3750 0.3400 0.3400 0.3400 3,100
Oct 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 1,000
Oct 12, 2023 0.3500 0.3650 0.3200 0.3200 0.3200 19,900
Oct 11, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 21,500
Oct 10, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,700
Oct 6, 2023 0.3900 0.3900 0.3600 0.3600 0.3600 4,700
Oct 5, 2023 0.4250 0.4250 0.4150 0.4150 0.4150 7,100
Oct 4, 2023 0.4050 0.4800 0.4050 0.4550 0.4550 23,500
Oct 3, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 600
Oct 2, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 1,000
Sep 29, 2023 0.4850 0.5500 0.4850 0.4900 0.4900 8,400
Sep 28, 2023 0.4500 0.4900 0.4450 0.4500 0.4500 19,400
Sep 27, 2023 0.4300 0.4350 0.4200 0.4350 0.4350 19,200
Sep 26, 2023 0.4300 0.4900 0.4300 0.4850 0.4850 13,100
Sep 25, 2023 0.4200 0.4700 0.4200 0.4700 0.4700 5,100
Sep 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 9,800
Sep 21, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 4,100
Sep 20, 2023 0.4400 0.4750 0.4400 0.4750 0.4750 2,100
Sep 19, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 20,000
Sep 18, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,900
Sep 15, 2023 0.5500 0.5500 0.4900 0.4900 0.4900 34,000
Sep 14, 2023 0.5500 0.5800 0.5100 0.5500 0.5500 22,900
Sep 13, 2023 0.5800 0.5800 0.5500 0.5600 0.5600 4,500
Sep 12, 2023 0.5500 0.6300 0.5200 0.6000 0.6000 49,400
Sep 11, 2023 0.5400 0.6700 0.5400 0.5500 0.5500 65,500
Sep 8, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 9,900
Sep 7, 2023 0.6500 0.6500 0.5300 0.5500 0.5500 54,600
Sep 6, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 11,500
Sep 5, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 1,700
Sep 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 6,000
Aug 31, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 5,500
Aug 30, 2023 0.7000 0.7100 0.6000 0.6900 0.6900 50,600
Aug 29, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 3,000
Aug 28, 2023 0.8900 0.8900 0.7800 0.8000 0.8000 12,600
Aug 25, 2023 0.9000 0.9200 0.8500 0.8500 0.8500 6,500
Aug 24, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 23, 2023 1.0200 1.0500 0.9000 0.9000 0.9000 10,100
Aug 22, 2023 1.0400 1.0800 0.9800 0.9800 0.9800 33,600
Aug 21, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 200
Aug 18, 2023 1.0700 1.1000 1.0500 1.0500 1.0500 8,800
Aug 17, 2023 1.0800 1.0800 1.0500 1.0500 1.0500 1,000
Aug 16, 2023 1.0100 1.1200 1.0100 1.1000 1.1000 6,000
Aug 15, 2023 1.0600 1.0600 1.0500 1.0600 1.0600 5,300
Aug 14, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 200
Aug 11, 2023 1.0200 1.0900 1.0200 1.0900 1.0900 1,800
Aug 10, 2023 1.0500 1.1300 1.0500 1.0800 1.0800 16,100
Aug 9, 2023 1.1200 1.1500 1.0500 1.0500 1.0500 11,000
Aug 8, 2023 1.1200 1.1500 1.1200 1.1500 1.1500 15,800
Aug 4, 2023 1.1100 1.1300 1.1100 1.1300 1.1300 10,300
Aug 3, 2023 1.1100 1.1400 1.0800 1.1400 1.1400 14,400
Aug 2, 2023 1.1000 1.1100 1.0700 1.0700 1.0700 8,900
Aug 1, 2023 1.1300 1.1300 1.0800 1.0800 1.0800 4,400
Jul 31, 2023 1.0500 1.1700 1.0500 1.1500 1.1500 11,400
Jul 28, 2023 1.1200 1.1200 1.0700 1.0700 1.0700 4,200
Jul 27, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 200
Jul 26, 2023 1.1000 1.1500 1.0700 1.0700 1.0700 13,600
Jul 25, 2023 1.0500 1.1600 1.0500 1.0600 1.0600 27,400
Jul 24, 2023 1.1100 1.1100 1.0300 1.0300 1.0300 12,300
Jul 21, 2023 1.0900 1.1100 1.0800 1.1100 1.1100 3,100
Jul 20, 2023 1.2100 1.2100 1.1100 1.1100 1.1100 10,600
Jul 19, 2023 1.1900 1.2300 1.1000 1.2300 1.2300 3,700
Jul 18, 2023 1.0900 1.2000 1.0900 1.2000 1.2000 48,600
Jul 17, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 1,700
Jul 14, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jul 13, 2023 1.0000 1.1000 0.9600 1.0700 1.0700 11,000
Jul 12, 2023 1.0000 1.1000 0.9700 1.0300 1.0300 74,000
Jul 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Jul 7, 2023 1.0900 1.0900 0.9200 1.0500 1.0500 11,800
Jul 6, 2023 0.9100 1.1000 0.9100 1.1000 1.1000 18,400
Jul 5, 2023 0.9700 1.0200 0.9700 1.0200 1.0200 20,600
Jul 4, 2023 0.9700 0.9700 0.8400 0.9200 0.9200 8,900
Jun 30, 2023 0.9700 1.0200 0.9700 1.0200 1.0200 7,700
Jun 29, 2023 0.9600 1.0500 0.9500 1.0500 1.0500 52,800
Jun 28, 2023 0.9600 1.0100 0.9600 1.0100 1.0100 1,300
Jun 27, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 26, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 23, 2023 0.9700 1.0100 0.9700 1.0100 1.0100 9,300
Jun 22, 2023 1.0000 1.0200 0.9900 1.0100 1.0100 1,500
Jun 21, 2023 0.9900 1.0000 0.9900 1.0000 1.0000 7,900
Jun 20, 2023 0.9900 0.9900 0.9700 0.9900 0.9900 7,700
Jun 19, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 5,600
Jun 16, 2023 0.9700 1.0500 0.9600 1.0500 1.0500 9,800
Jun 15, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 14,000
Jun 14, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 2,400
Jun 13, 2023 1.0600 1.0800 1.0600 1.0600 1.0600 6,500
Jun 12, 2023 1.0100 1.0100 1.0000 1.0100 1.0100 27,600
Jun 9, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 8, 2023 1.0500 1.0800 1.0500 1.0800 1.0800 11,100
Jun 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,100
Jun 6, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 5, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Jun 2, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 7,000
Jun 1, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 31, 2023 1.0000 1.0000 0.9500 0.9600 0.9600 6,100
May 30, 2023 1.0300 1.0800 1.0000 1.0800 1.0800 4,900
May 29, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 7,600
May 26, 2023 1.0500 1.0500 1.0300 1.0300 1.0300 13,900
May 25, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 7,700
May 24, 2023 1.1000 1.1000 1.0300 1.0800 1.0800 9,200
May 23, 2023 1.1400 1.1400 1.1300 1.1400 1.1400 37,300
May 19, 2023 1.1300 1.1400 1.1300 1.1400 1.1400 12,700
May 18, 2023 1.1400 1.1600 1.1300 1.1300 1.1300 15,600
May 17, 2023 1.1400 1.1400 1.1300 1.1300 1.1300 7,100
May 16, 2023 1.1000 1.1500 1.0500 1.1500 1.1500 20,500
May 15, 2023 1.1400 1.1500 1.0900 1.1000 1.1000 66,200
May 12, 2023 1.1400 1.1800 1.1400 1.1400 1.1400 4,000
May 11, 2023 1.1400 1.1400 1.1000 1.1400 1.1400 43,200
May 10, 2023 1.1400 1.1400 1.1300 1.1400 1.1400 4,700
May 9, 2023 1.1600 1.1600 1.1100 1.1400 1.1400 32,500
May 8, 2023 1.1800 1.1800 1.0900 1.1300 1.1300 14,200
May 5, 2023 1.1800 1.1800 1.1600 1.1600 1.1600 19,700
May 4, 2023 1.1800 1.2000 1.1800 1.1800 1.1800 8,400
May 3, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 13,600
May 2, 2023 1.2000 1.2100 1.1400 1.1800 1.1800 36,300
May 1, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 1,500
Apr 28, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 11,400
Apr 27, 2023 1.1900 1.2000 1.1900 1.2000 1.2000 4,800
Apr 26, 2023 1.2000 1.2200 1.1800 1.1800 1.1800 16,100