Inovalis Real Estate Investment Trust (INO-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 51,800 |
| Apr 16, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 51,500 |
| Apr 15, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 98,100 |
| Apr 12, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 44,000 |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 30,700 |
| Apr 10, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 47,400 |
| Apr 09, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 34,500 |
| Apr 08, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 22,600 |
| Apr 05, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 20,300 |
| Apr 04, 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 45,900 |
| Apr 03, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 39,800 |
| Apr 02, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 31,600 |
| Apr 01, 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 71,800 |
| Mar 28, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 44,800 |
| Mar 27, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 10,600 |
| Mar 26, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 24,700 |
| Mar 25, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 24,800 |
| Mar 22, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 21,100 |
| Mar 21, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 25,500 |
| Mar 20, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 23,500 |
| Mar 19, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 13,700 |
| Mar 18, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 27,300 |
| Mar 15, 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 46,000 |
| Mar 14, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 40,500 |
| Mar 13, 2024 | 1.1700 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 73,000 |
| Mar 12, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 157,800 |
| Mar 11, 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 140,600 |
| Mar 08, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 20,500 |
| Mar 07, 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 72,000 |
| Mar 06, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 78,800 |
| Mar 05, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 27,600 |
| Mar 04, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 30,000 |
| Mar 01, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 22,900 |
| Feb 29, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 23,600 |
| Feb 28, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 32,600 |
| Feb 27, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 56,200 |
| Feb 26, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 53,200 |
| Feb 23, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 19,400 |
| Feb 22, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 25,000 |
| Feb 21, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 11,200 |
| Feb 20, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 23,500 |
| Feb 16, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 34,800 |
| Feb 15, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 21,100 |
| Feb 14, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 16,900 |
| Feb 13, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 72,200 |
| Feb 12, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,800 |
| Feb 09, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 40,100 |
| Feb 08, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 16,200 |
| Feb 07, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 56,900 |
| Feb 06, 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 29,500 |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 54,200 |
| Feb 02, 2024 | 1.4100 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 60,300 |
| Feb 01, 2024 | 1.4300 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 40,900 |
| Jan 31, 2024 | 1.3800 | 1.5600 | 1.3800 | 1.4700 | 1.4700 | 29,000 |
| Jan 30, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 48,700 |
| Jan 29, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 94,400 |
| Jan 26, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 25,700 |
| Jan 25, 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 98,400 |
| Jan 24, 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 50,000 |
| Jan 23, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 67,300 |
| Jan 22, 2024 | 1.5200 | 1.6800 | 1.5000 | 1.5700 | 1.5700 | 74,600 |
| Jan 19, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 38,300 |
| Jan 18, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 26,200 |
| Jan 17, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 26,700 |
| Jan 16, 2024 | 1.5800 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 36,800 |
| Jan 15, 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 30,200 |
| Jan 12, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 87,400 |
| Jan 11, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 69,900 |
| Jan 10, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 39,400 |
| Jan 09, 2024 | 1.7000 | 1.7700 | 1.6300 | 1.7200 | 1.7200 | 214,100 |
| Jan 08, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 34,600 |
| Jan 05, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 16,000 |
| Jan 04, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 11,400 |
| Jan 03, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 49,000 |
| Jan 02, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 92,900 |
| Dec 29, 2023 | 1.7600 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 32,700 |
| Dec 28, 2023 | 1.5900 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 52,100 |
| Dec 27, 2023 | 1.4800 | 1.6700 | 1.4700 | 1.5900 | 1.5900 | 237,000 |
| Dec 22, 2023 | 1.4300 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 72,800 |
| Dec 21, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 124,200 |
| Dec 20, 2023 | 1.5300 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 162,500 |
| Dec 19, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 84,100 |
| Dec 18, 2023 | 1.6200 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 65,400 |
| Dec 15, 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 52,700 |
| Dec 14, 2023 | 1.7000 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 70,600 |
| Dec 13, 2023 | 1.5600 | 1.7100 | 1.5300 | 1.6800 | 1.6800 | 137,400 |
| Dec 12, 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 34,700 |
| Dec 11, 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 65,600 |
| Dec 08, 2023 | 1.5800 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 43,000 |
| Dec 07, 2023 | 1.5700 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 26,300 |
| Dec 06, 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 23,000 |
| Dec 05, 2023 | 1.8800 | 1.8800 | 1.5200 | 1.5300 | 1.5300 | 157,000 |
| Dec 04, 2023 | 1.3300 | 1.6500 | 1.3300 | 1.6500 | 1.6500 | 189,800 |
| Dec 01, 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 130,100 |
| Nov 30, 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 220,100 |
| Nov 29, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 47,500 |
| Nov 29, 2023 | 0.034 Dividend | |||||
| Nov 28, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.0860 | 138,800 |
| Nov 27, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1345 | 123,600 |
| Nov 24, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1442 | 15,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.