Invesque Inc. (IVQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2700

+0.0250

(+10.20%)

At close: 01:56PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

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 09, 2024	0.3200	0.3350	0.3200	0.3200	0.3200	19,000
Apr 08, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	3,100
Apr 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,500
Apr 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Apr 03, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	5,600
Apr 02, 2024	0.3800	0.3900	0.3200	0.3300	0.3300	58,800
Apr 01, 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 08, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,500
Mar 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,100
Mar 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Mar 05, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	26,500
Mar 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 01, 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 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 08, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	2,000
Feb 07, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	5,700
Feb 06, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 05, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	20,000
Feb 02, 2024	0.3200	0.3350	0.3000	0.3000	0.3000	19,900
Feb 01, 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 09, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,500
Jan 08, 2024	0.3000	0.3250	0.3000	0.3250	0.3250	5,000
Jan 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Jan 04, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	5,100
Jan 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Jan 02, 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 08, 2023	0.2750	0.2750	0.2500	0.2500	0.2500	20,800
Dec 07, 2023	0.2500	0.3050	0.2500	0.3050	0.3050	47,700
Dec 06, 2023	0.2700	0.2700	0.2500	0.2650	0.2650	11,800
Dec 05, 2023	0.2550	0.2950	0.2550	0.2700	0.2700	8,000
Dec 04, 2023	0.2650	0.2950	0.2650	0.2800	0.2800	7,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,989.74+782.06(+0.91%)

Invesque Inc. (IVQ.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,989.74
+782.06(+0.91%)