STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Inventronics Limited (IVX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400

0.0000

(0.00%)

At close: 11:20AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
May 01, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,000
Apr 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 26, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 25, 2024	0.7700	0.7700	0.7300	0.7300	0.7300	3,500
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,400
Apr 17, 2024	0.8400	0.8400	0.8000	0.8100	0.8100	8,400
Apr 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Apr 12, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	3,000
Apr 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
Apr 10, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	7,600
Apr 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 05, 2024	0.7900	0.7900	0.6400	0.6400	0.6400	25,700
Apr 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 03, 2024	0.7800	0.8400	0.7800	0.7800	0.7800	4,500
Apr 02, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,700
Apr 01, 2024	0.7600	0.8000	0.7400	0.7400	0.7400	13,300
Mar 28, 2024	0.8000	0.8200	0.7900	0.7900	0.7900	12,900
Mar 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	8,000
Mar 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 22, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	1,000
Mar 21, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	3,500
Mar 20, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 18, 2024	0.7500	0.8200	0.7500	0.8200	0.8200	3,500
Mar 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
Mar 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 07, 2024	0.8500	0.8500	0.8100	0.8300	0.8300	32,700
Mar 06, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,200
Mar 05, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	700
Mar 04, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	5,000
Mar 01, 2024	0.9100	0.9200	0.9000	0.9200	0.9200	7,500
Feb 29, 2024	1.0000	1.0200	0.9500	0.9500	0.9500	33,800
Feb 28, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,000
Feb 27, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	2,300
Feb 26, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	100
Feb 23, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Feb 22, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	600
Feb 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	800
Feb 20, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	2,500
Feb 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	3,100
Feb 15, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	7,500
Feb 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,500
Feb 09, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	300
Feb 08, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	400
Feb 07, 2024	1.1000	1.1000	1.0800	1.0800	1.0800	10,300
Feb 06, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	500
Feb 05, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	2,700
Feb 02, 2024	1.1000	1.1000	1.0500	1.0800	1.0800	4,600
Feb 01, 2024	1.0700	1.1000	1.0700	1.1000	1.1000	15,700
Jan 31, 2024	1.0800	1.1000	1.0800	1.0900	1.0900	9,100
Jan 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 24, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	2,500
Jan 23, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	4,500
Jan 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,200
Jan 19, 2024	1.0000	1.0200	0.9500	0.9500	0.9500	6,700
Jan 18, 2024	1.0100	1.0200	0.9600	1.0200	1.0200	2,000
Jan 17, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jan 16, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	700
Jan 15, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	400
Jan 12, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	600
Jan 11, 2024	0.9700	1.0300	0.9700	1.0300	1.0300	1,900
Jan 10, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,000
Jan 09, 2024	1.0400	1.0400	0.9700	1.0300	1.0300	1,400
Jan 08, 2024	0.9600	1.0300	0.9600	1.0300	1.0300	1,200
Jan 05, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	17,100
Jan 04, 2024	1.0100	1.0100	0.9600	1.0000	1.0000	11,900
Jan 03, 2024	1.0800	1.0800	1.0100	1.0800	1.0800	800
Jan 02, 2024	0.9500	1.1300	0.9500	1.0900	1.0900	7,100
Dec 29, 2023	0.8300	0.9400	0.8300	0.9400	0.9400	13,100
Dec 28, 2023	0.7800	0.7900	0.7800	0.7900	0.7900	4,200
Dec 27, 2023	0.7500	0.7500	0.6900	0.6900	0.6900	1,000
Dec 22, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Dec 21, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	7,700
Dec 20, 2023	0.8800	0.8800	0.8000	0.8000	0.8000	6,000
Dec 19, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	3,500
Dec 18, 2023	0.8000	0.8000	0.7800	0.7800	0.7800	11,500
Dec 15, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	100
Dec 14, 2023	0.8200	0.8900	0.8200	0.8900	0.8900	3,000
Dec 13, 2023	0.8500	0.9000	0.8500	0.9000	0.9000	6,400
Dec 12, 2023	0.8600	0.8900	0.8500	0.8900	0.8900	9,700
Dec 11, 2023	0.8900	0.8900	0.8500	0.8500	0.8500	35,400
Dec 08, 2023	0.9300	0.9300	0.8800	0.8800	0.8800	29,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.47%)

CRUDE OIL79.000.00(0.00%)

Bitcoin CAD80,559.13+2,062.95(+2.63%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Inventronics Limited (IVX.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.47%)

CRUDE OIL
79.00
0.00(0.00%)

Bitcoin CAD
80,559.13
+2,062.95(+2.63%)