Inverite Insights Inc. (INVR.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:31AM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| May 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,000 |
| May 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,243 |
| May 13, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 30,000 |
| May 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 115,000 |
| May 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,000 |
| May 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 28,000 |
| May 03, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 107,000 |
| May 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 142,000 |
| May 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 159,000 |
| Apr 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 129,000 |
| Apr 29, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 63,000 |
| Apr 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 129,000 |
| Apr 25, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 42,000 |
| Apr 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 80,000 |
| Apr 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 22, 2024 | 0.0450 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 164,555 |
| Apr 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 47,475 |
| Apr 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 12,366 |
| Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Apr 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 94,000 |
| Apr 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 38,000 |
| Apr 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,000 |
| Apr 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 56,666 |
| Apr 09, 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 198,555 |
| Apr 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Apr 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 17,000 |
| Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
| Apr 02, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Apr 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 48,000 |
| Mar 28, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 171,676 |
| Mar 27, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 245,500 |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,519 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 12,000 |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,300 |
| Mar 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 60,328 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 564,940 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0475 | 0.0475 | 93,000 |
| Mar 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,000 |
| Mar 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,000 |
| Mar 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 07, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 14,000 |
| Mar 06, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 21,000 |
| Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 04, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 26,000 |
| Mar 01, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 21,000 |
| Feb 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 18,000 |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,631 |
| Feb 27, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 97,220 |
| Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| Feb 20, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 3,000 |
| Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 25,000 |
| Feb 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
| Feb 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 34,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Feb 07, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 71,000 |
| Feb 06, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 67,100 |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0200 | 0.0350 | 0.0350 | 580,376 |
| Feb 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| Feb 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 66,000 |
| Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| Jan 30, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 53,000 |
| Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Jan 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| Jan 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 70,000 |
| Jan 24, 2024 | 0.0450 | 0.0550 | 0.0350 | 0.0550 | 0.0550 | 69,475 |
| Jan 23, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 44,332 |
| Jan 22, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 76,000 |
| Jan 19, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 216,532 |
| Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 22,050 |
| Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Jan 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 9,500 |
| Jan 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,000 |
| Jan 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 03, 2024 | 0.0350 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 235,876 |
| Jan 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 27, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 96,000 |
| *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.