Inovalis Real Estate Investment Trust (TSX:INO.UN)
Canada
· Delayed Price · Currency is CAD 0.8600
0.00 (0.00%)
Apr 24, 2025, 2:45 PM EDT
TSX:INO.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | -3.49% | 15,099 |
| Apr 24, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 16,000 |
| Apr 23, 2025 | 0.84 | 0.87 | 0.82 | 0.87 | 0.87 | 3.57% | 15,900 |
| Apr 22, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 4,100 |
| Apr 21, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | - | 3,520 |
| Apr 17, 2025 | 0.85 | 0.89 | 0.80 | 0.81 | 0.81 | -5.81% | 39,300 |
| Apr 16, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 4.88% | 11,800 |
| Apr 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 14, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | 2.50% | 7,800 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Apr 10, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -5.88% | 14,700 |
| Apr 9, 2025 | 0.81 | 0.86 | 0.75 | 0.85 | 0.85 | 6.25% | 45,300 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 77,400 |
| Apr 7, 2025 | 0.84 | 0.93 | 0.83 | 0.84 | 0.84 | - | 25,800 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -5.62% | 108,700 |
| Apr 3, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 26,029 |
| Apr 2, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 28,004 |
| Apr 1, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 8,501 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 3,900 |
| Mar 28, 2025 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | -1.10% | 23,500 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 2.25% | 3,900 |
| Mar 26, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -8.25% | 4,613 |
| Mar 25, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 10.23% | 33,100 |
| Mar 24, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 7,440 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -3.26% | 7,100 |
| Mar 20, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 19,136 |
| Mar 19, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 35,635 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 1.16% | 3,600 |
| Mar 17, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 3,900 |
| Mar 14, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 12,126 |
| Mar 13, 2025 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | 3.45% | 45,000 |
| Mar 12, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -2.25% | 25,143 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | 7.23% | 21,800 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -10.75% | 15,000 |
| Mar 7, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 19,240 |
| Mar 6, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 6,500 |
| Mar 5, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 6.67% | 28,738 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 31,700 |
| Mar 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 13,200 |
| Feb 28, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 29,600 |
| Feb 27, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 21,122 |
| Feb 26, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 39,115 |
| Feb 25, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | - | 14,000 |
| Feb 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 4,200 |
| Feb 21, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 18,200 |
| Feb 20, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 7,439 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,500 |
| Feb 18, 2025 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | - | 52,200 |
| Feb 14, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 8,300 |
| Feb 13, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 15,103 |