Global X Inovestor Canadian Equity Index ETF (TSX:INOC)
Canada
· Delayed Price · Currency is CAD 15.73
-0.05 (-0.32%)
Jun 4, 2025, 4:10 PM EDT
TSX:INOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% | - |
| May 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| May 29, 2025 | 15.75 | 15.75 | 15.69 | 15.69 | 15.69 | -0.70% | 2,200 |
| May 28, 2025 | 15.84 | 15.84 | 15.80 | 15.80 | 15.80 | 1.09% | 700 |
| May 27, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% | 1 |
| May 26, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.58% | 501 |
| May 23, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% | - |
| May 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% | - |
| May 21, 2025 | 15.60 | 15.63 | 15.57 | 15.60 | 15.60 | -0.45% | 2,200 |
| May 20, 2025 | 15.72 | 15.72 | 15.66 | 15.67 | 15.67 | -0.13% | 2,905 |
| May 16, 2025 | 15.63 | 15.69 | 15.63 | 15.69 | 15.69 | 1.10% | 1,128 |
| May 15, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% | - |
| May 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| May 13, 2025 | 15.48 | 15.56 | 15.48 | 15.56 | 15.56 | 1.97% | 1,925 |
| May 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.13% | - |
| May 9, 2025 | 15.51 | 15.51 | 15.28 | 15.28 | 15.28 | 0.07% | 500 |
| May 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% | 12 |
| May 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.13% | 200 |
| May 6, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.66% | - |
| May 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.00% | - |
| May 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% | - |
| May 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% | - |
| Apr 30, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | -0.13% | 5,600 |
| Apr 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% | - |
| Apr 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.61% | 400 |
| Apr 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.67% | 600 |
| Apr 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.05% | 2,500 |
| Apr 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.24% | - |
| Apr 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% | - |
| Apr 21, 2025 | 14.50 | 14.50 | 14.43 | 14.43 | 14.43 | -0.96% | 3,235 |
| Apr 17, 2025 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 0.41% | 400 |
| Apr 16, 2025 | 14.50 | 14.51 | 14.50 | 14.51 | 14.51 | - | 1,200 |
| Apr 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% | 300 |
| Apr 14, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | 2.84% | 300 |
| Apr 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.42% | 710 |
| Apr 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Apr 9, 2025 | 13.69 | 14.50 | 13.67 | 14.50 | 14.50 | 3.42% | 900 |
| Apr 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% | - |
| Apr 7, 2025 | 14.34 | 14.34 | 13.97 | 13.99 | 13.99 | -2.37% | 99,301 |
| Apr 4, 2025 | 14.50 | 14.50 | 14.26 | 14.33 | 14.33 | -3.37% | 3,100 |
| Apr 3, 2025 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | -1.53% | 6,300 |
| Apr 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.94% | - |
| Apr 1, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% | - |
| Mar 31, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% | - |
| Mar 28, 2025 | 14.85 | 14.85 | 14.84 | 14.84 | 14.76 | -1.40% | 2,934 |
| Mar 27, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.97 | -0.33% | 1,100 |
| Mar 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | -0.13% | - |
| Mar 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | 1.20% | 3,500 |
| Mar 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.86 | - | - |
| Mar 21, 2025 | 14.91 | 14.97 | 14.91 | 14.94 | 14.86 | -0.53% | 2,300 |