Invesque Inc (IVQ.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 13.3333333333 | 0.075 | 0.09 | 0.06 | 17468 | 0.079036 | CS |
| 4 | -0.005 | -5.55555555556 | 0.09 | 0.095 | 0.06 | 134898 | 0.088287 | CS |
| 12 | 0.01 | 13.3333333333 | 0.075 | 0.1 | 0.06 | 53905 | 0.08789898 | CS |
| 26 | -0.105 | -55.2631578947 | 0.19 | 0.205 | 0.055 | 29727 | 0.0890895 | CS |
| 52 | -0.15 | -63.829787234 | 0.235 | 0.36 | 0.055 | 15635 | 0.09625249 | CS |
| 156 | -1.465 | -94.5161290323 | 1.55 | 1.75 | 0.055 | 8628 | 0.46472253 | CS |
| 260 | -6.465 | -98.7022900763 | 6.55 | 7.08 | 0.055 | 12836 | 1.71602342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.09 | 0.06 | 1427730 |
| 1738622400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 45500 |
| 1738363200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738276800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 25000 |
| 1738190400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738104000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 16839 |
| 1738017600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 90000 |
| 1737758400 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.08 | 26000 |
| 1737672000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 600 |
| 1737585600 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 2000 |
| 1737499200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737412800 | 0.085 | 0.01 | 13.33 | 0.08 | 0.09 | 0.08 | 80000 |
| 1737153600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1737067200 | 0.075 | -0.01 | -11.76 | 0.08 | 0.085 | 0.075 | 26034 |
| 1736980800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 108000 |
| 1736894400 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 220900 |
| 1736808000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.08 | 86100 |
| 1736548800 | 0.09 | 0.015 | 20.00 | 0.085 | 0.09 | 0.085 | 117770 |
| 1736462400 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 1000 |
| 1736376000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.075 | 1493207 |
| 1736289600 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.085 | 358000 |
| 1736203200 | 0.09 | 0.005 | 5.88 | 0.075 | 0.09 | 0.075 | 43250 |
| 1735944000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 4100 |
| 1735857600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 600 |
| 1735684800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12958 |
| 1735598400 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 26998 |
| 1735339200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 12000 |
| 1735080000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734993600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 4000 |
| 1734734400 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 15271 |
| 1734648000 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 54710 |
| 1734561600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3400 |
| 1734475200 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 2700 |
| 1734388800 | 0.09 | -0.01 | -10.00 | 0.085 | 0.09 | 0.085 | 6000 |
| 1734129600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 150 |
| 1734043200 | 0.1 | 0.02 | 25.00 | 0.09 | 0.1 | 0.09 | 13200 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1250 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733784000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1250 |
| 1733524800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 3000 |
| 1733438400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733352000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733265600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 13275 |
| 1733179200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1732920000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732833600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732747200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732660800 | 0.095 | 0.015 | 18.75 | 0.08 | 0.095 | 0.08 | 14000 |
| 1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3000 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 28000 |
| 1732228800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 19000 |
| 1732142400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20500 |
| 1732056000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 9100 |
| 1731969600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731710400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1731624000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 3000 |
| 1731537600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1731451200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1731364800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731105600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 880 |
| 1731019200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 46500 |
| 1730932800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730846400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
