Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Invesque Inc (IVQ)
Invesque Inc (IVQ) Historical

IVQ Invesque Inc

0.295

0.02 (7.27%)

May 17 2024 - Closed

Delayed by 15 minutes

IVQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.295	0.02	7.27%	0.28	0.295	0.28	4,594
May 16 2024	0.275	0.00	0.00%	0.275	0.28	0.275	2,000
May 15 2024	0.275	0.005	1.85%	0.275	0.275	0.275	961
May 14 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
May 13 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
May 10 2024	0.27	0.01	3.85%	0.27	0.27	0.27	1,000
May 09 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
May 08 2024	0.26	-0.01	-3.70%	0.245	0.26	0.24	11,000
May 07 2024	0.27	0.02	8.00%	0.25	0.27	0.245	5,386
May 06 2024	0.25	-0.025	-9.09%	0.27	0.27	0.25	16,000
May 03 2024	0.275	0.005	1.85%	0.275	0.275	0.275	500
May 02 2024	0.27	-0.015	-5.26%	0.27	0.27	0.27	3,500
May 01 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Apr 30 2024	0.285	0.015	5.56%	0.25	0.285	0.245	5,500
Apr 29 2024	0.27	0.00	0.00%	0.25	0.27	0.25	19,500
Apr 26 2024	0.27	0.025	10.20%	0.245	0.27	0.245	3,600
Apr 25 2024	0.245	-0.005	-2.00%	0.245	0.245	0.245	23,700
Apr 24 2024	0.25	0.005	2.04%	0.245	0.25	0.245	6,024
Apr 23 2024	0.245	-0.03	-10.91%	0.255	0.26	0.245	25,515
Apr 22 2024	0.275	0.00	0.00%	0.275	0.275	0.275	2,100
Apr 19 2024	0.275	-0.02	-6.78%	0.275	0.275	0.275	2,900
Apr 18 2024	0.295	0.015	5.36%	0.275	0.295	0.275	9,000
Apr 17 2024	0.28	0.00	0.00%	0.28	0.28	0.275	3,520
Apr 16 2024	0.28	-0.06	-17.65%	0.34	0.34	0.265	71,103
Apr 15 2024	0.34	0.03	9.68%	0.315	0.34	0.315	9,000
Apr 12 2024	0.31	0.00	0.00%	0.31	0.31	0.31	17,000
Apr 11 2024	0.31	0.00	0.00%	0.31	0.31	0.31	500
Apr 10 2024	0.31	-0.01	-3.13%	0.35	0.35	0.31	3,500
Apr 09 2024	0.32	0.00	0.00%	0.32	0.335	0.32	19,000
Apr 08 2024	0.32	-0.005	-1.54%	0.335	0.335	0.32	3,085
Apr 05 2024	0.325	0.005	1.56%	0.325	0.325	0.325	1,520
Apr 04 2024	0.32	-0.03	-8.57%	0.32	0.32	0.32	1,000
Apr 03 2024	0.35	0.02	6.06%	0.32	0.35	0.32	5,608
Apr 02 2024	0.33	-0.06	-15.38%	0.38	0.39	0.32	58,762
Apr 01 2024	0.39	0.02	5.41%	0.38	0.39	0.38	2,002
Mar 28 2024	0.37	0.00	0.00%	0.37	0.385	0.37	16,000
Mar 27 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Mar 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	38,961
Mar 25 2024	0.37	0.01	2.78%	0.37	0.37	0.37	3,000
Mar 22 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Mar 21 2024	0.36	-0.03	-7.69%	0.37	0.37	0.36	39,016
Mar 20 2024	0.39	-0.01	-2.50%	0.37	0.39	0.37	1,501
Mar 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	2,125
Mar 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	500
Mar 15 2024	0.40	-0.005	-1.23%	0.405	0.41	0.40	55,500
Mar 14 2024	0.405	0.00	0.00%	0.405	0.405	0.405	10,500
Mar 13 2024	0.405	-0.005	-1.22%	0.405	0.405	0.405	3,000
Mar 12 2024	0.41	0.005	1.23%	0.405	0.41	0.405	10,500
Mar 11 2024	0.405	0.00	0.00%	0.405	0.405	0.405	1,000
Mar 08 2024	0.405	0.005	1.25%	0.405	0.405	0.405	10,500
Mar 07 2024	0.40	0.00	0.00%	0.40	0.40	0.40	7,077
Mar 06 2024	0.40	0.00	0.00%	0.40	0.40	0.40	2,000
Mar 05 2024	0.40	-0.09	-18.37%	0.45	0.45	0.40	26,532
Mar 04 2024	0.49	0.04	8.89%	0.49	0.49	0.49	500
Mar 01 2024	0.45	-0.05	-10.00%	0.45	0.45	0.45	5,865
Feb 29 2024	0.50	0.05	11.11%	0.455	0.50	0.455	5,600
Feb 28 2024	0.45	0.00	0.00%	0.45	0.45	0.45	1,000
Feb 27 2024	0.45	0.03	7.14%	0.485	0.50	0.45	33,675
Feb 26 2024	0.42	0.00	0.00%	0.465	0.47	0.42	6,032
Feb 23 2024	0.42	-0.075	-15.15%	0.49	0.49	0.42	2,520
Feb 22 2024	0.495	0.10	25.32%	0.355	0.495	0.35	17,845
Feb 21 2024	0.395	0.095	31.67%	0.30	0.395	0.30	11,501

Delayed Upgrade Clock