Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Invesque Inc. (IVQ.TO)

Compare
0.1650
-0.0150
(-8.33%)
At close: April 17 at 2:41:10 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.15500.16500.15500.16500.16501,000
Apr 16, 20250.15500.18000.13500.18000.180096,400
Apr 15, 20250.15000.18000.15000.18000.180010,000
Apr 14, 20250.15500.15500.15000.15500.155010,500
Apr 11, 20250.15500.15500.14000.14000.140034,900
Apr 10, 20250.16000.16000.15000.16000.160011,800
Apr 9, 20250.19000.19000.19000.19000.19004,100
Apr 8, 20250.15000.18000.15000.18000.1800108,200
Apr 7, 20250.16000.16000.16000.16000.1600-
Apr 4, 20250.16500.16500.16000.16000.160020,400
Apr 3, 20250.17000.17000.17000.17000.1700-
Apr 2, 20250.16500.17000.16500.17000.17009,000
Apr 1, 20250.17000.17000.17000.17000.1700-
Mar 31, 20250.16000.17000.16000.17000.170040,800
Mar 28, 20250.16500.16500.16500.16500.16501,100
Mar 27, 20250.18000.18000.16500.17000.170012,600
Mar 26, 20250.18000.18000.18000.18000.18002,700
Mar 25, 20250.16000.20500.16000.18500.185010,300
Mar 24, 20250.15500.17000.15500.17000.17008,000
Mar 21, 20250.17000.17000.17000.17000.1700-
Mar 20, 20250.16000.17000.16000.17000.17003,000
Mar 19, 20250.16000.16000.16000.16000.16007,500
Mar 18, 20250.15000.15000.15000.15000.15002,100
Mar 17, 20250.16500.17000.12000.16500.1650114,500
Mar 14, 20250.17000.17000.16500.16500.16505,300
Mar 13, 20250.16500.16500.16500.16500.1650-
Mar 12, 20250.17500.17500.16500.16500.16509,000
Mar 11, 20250.15500.17000.15500.17000.170029,400
Mar 10, 20250.17500.17500.16500.17000.17006,000
Mar 7, 20250.17000.17000.17000.17000.17002,500
Mar 6, 20250.17000.17500.14000.16500.165033,300
Mar 5, 20250.19000.19000.18500.18500.18505,500
Mar 4, 20250.21000.24500.18000.18000.1800691,400
Mar 3, 20250.17000.24500.17000.21000.210075,600
Feb 28, 20250.17500.17500.17500.17500.1750-
Feb 27, 20250.17500.17500.17500.17500.175032,000
Feb 26, 20250.17500.17500.16500.17000.170023,500
Feb 25, 20250.13500.17000.13500.17000.17005,700
Feb 24, 20250.16500.17000.16000.16500.165016,000
Feb 21, 20250.16500.16500.16500.16500.16505,000
Feb 20, 20250.18000.18000.17500.17500.175012,700
Feb 19, 20250.18000.18000.18000.18000.18001,600
Feb 18, 20250.18000.18500.17000.18500.185034,600
Feb 14, 20250.14000.18000.14000.18000.18005,700
Feb 13, 20250.15000.17000.15000.16500.165034,600
Feb 12, 20250.12000.18500.12000.15500.1550177,900
Feb 11, 20250.14000.14000.12500.13500.135011,000
Feb 10, 20250.13500.13500.13500.13500.1350-
Feb 7, 20250.13000.15000.13000.13500.135083,300
Feb 6, 20250.13000.13000.13000.13000.130019,900
Feb 5, 20250.12500.13000.12000.13000.1300172,500
Feb 4, 20250.11500.13000.11500.12500.12502,266,200
Feb 3, 20250.11000.11000.10500.10500.105043,200
Jan 31, 20250.11000.11000.11000.11000.110067,900
Jan 30, 20250.10500.10500.10500.10500.10501,300
Jan 29, 20250.11000.11000.10500.11000.110058,200
Jan 28, 20250.11000.12000.11000.11000.110031,000
Jan 27, 20250.11000.11500.11000.11500.115044,000
Jan 24, 20250.11000.11000.11000.11000.110034,000
Jan 23, 20250.10500.11000.10500.11000.110056,100
Jan 22, 20250.11000.11000.10500.10500.105024,200
Jan 21, 20250.11000.11000.11000.11000.11004,500
Jan 20, 20250.11000.12000.11000.12000.1200275,000
Jan 17, 20250.11000.12000.11000.12000.120062,500
Jan 16, 20250.11500.12000.10000.10500.1050152,200
Jan 15, 20250.12000.12000.10500.11000.1100251,200
Jan 14, 20250.12000.12000.10500.10500.105070,500
Jan 13, 20250.11500.12500.11000.12000.120056,400
Jan 10, 20250.12000.12000.11500.11500.1150393,200
Jan 9, 20250.11000.11500.11000.11500.115017,200
Jan 8, 20250.12000.12500.10000.12500.1250231,100
Jan 7, 20250.13000.13000.12000.12000.1200244,100
Jan 6, 20250.13000.13000.11500.13000.1300132,400
Jan 3, 20250.13000.13000.13000.13000.1300129,100
Jan 2, 20250.12000.12000.12000.12000.1200500
Dec 31, 20240.11500.12000.11500.11500.115031,300
Dec 30, 20240.12500.13000.11000.11000.110078,000
Dec 27, 20240.12500.12500.12500.12500.12501,000
Dec 24, 20240.13000.13000.13000.13000.13001,000
Dec 23, 20240.13000.13000.13000.13000.1300-
Dec 20, 20240.12500.13000.12500.13000.13007,500
Dec 19, 20240.13000.13000.10500.12000.1200230,300
Dec 18, 20240.13000.13500.13000.13500.13506,000
Dec 17, 20240.13000.13000.13000.13000.1300-
Dec 16, 20240.13000.13000.13000.13000.13009,500
Dec 13, 20240.14000.14000.14000.14000.1400-
Dec 12, 20240.14000.14000.14000.14000.1400500
Dec 11, 20240.11500.11500.11500.11500.11501,000
Dec 10, 20240.12000.12000.12000.12000.1200-
Dec 9, 20240.12000.12000.12000.12000.12001,500
Dec 6, 20240.12500.12500.12500.12500.125024,300
Dec 5, 20240.12000.12000.12000.12000.12004,900
Dec 4, 20240.13500.14000.13500.13500.13502,600
Dec 3, 20240.12500.13500.12000.13500.135012,600
Dec 2, 20240.13000.13000.13000.13000.13004,600
Nov 29, 20240.13000.13000.13000.13000.1300500
Nov 28, 20240.11500.13000.11500.13000.13002,100
Nov 27, 20240.14500.14500.12500.12500.12502,500
Nov 26, 20240.11000.15000.11000.15000.150012,400
Nov 25, 20240.10000.10000.10000.10000.10001,500
Nov 22, 20240.10000.11000.10000.10500.105022,000
Nov 21, 20240.10500.10500.10500.10500.1050-
Nov 20, 20240.10500.10500.10000.10500.105016,000
Nov 19, 20240.10500.10500.10500.10500.105013,000
Nov 18, 20240.12000.12000.10500.10500.105033,500
Nov 15, 20240.11000.11500.11000.11000.11005,500
Nov 14, 20240.11000.12000.11000.11000.110046,000
Nov 13, 20240.11000.11000.11000.11000.11008,300
Nov 12, 20240.11000.11000.11000.11000.110020,500
Nov 11, 20240.11000.11500.11000.11000.110043,500
Nov 8, 20240.11000.11000.11000.11000.110013,000
Nov 7, 20240.11000.11000.10500.10500.105029,000
Nov 6, 20240.11000.11000.11000.11000.11002,900
Nov 5, 20240.11000.11000.11000.11000.1100500
Nov 4, 20240.11000.11000.11000.11000.11004,500
Nov 1, 20240.13000.14000.10000.11000.1100153,600
Oct 31, 20240.13000.13000.08000.12000.1200439,600
Oct 30, 20240.13000.13000.13000.13000.13002,500
Oct 29, 20240.14000.15000.13000.13000.1300151,200
Oct 28, 20240.14000.14000.14000.14000.14005,700
Oct 25, 20240.14000.14000.14000.14000.1400500
Oct 24, 20240.15000.15000.15000.15000.1500-
Oct 23, 20240.15000.15000.15000.15000.1500-
Oct 22, 20240.15000.15000.15000.15000.1500-
Oct 21, 20240.15000.15000.15000.15000.1500-
Oct 18, 20240.15000.15000.15000.15000.150014,000
Oct 17, 20240.14000.14500.14000.14500.145012,500
Oct 16, 20240.14000.14000.13500.14000.140062,100
Oct 15, 20240.15000.15000.14000.14000.140033,800
Oct 11, 20240.15000.15500.15000.15000.150041,000
Oct 10, 20240.15500.15500.15500.15500.15501,000
Oct 9, 20240.15500.15500.15500.15500.15501,000
Oct 8, 20240.16000.16000.16000.16000.1600400
Oct 7, 20240.16000.16000.16000.16000.16005,000
Oct 4, 20240.16000.16000.16000.16000.1600-
Oct 3, 20240.16000.16000.16000.16000.160015,500
Oct 2, 20240.16000.16000.16000.16000.160010,000
Oct 1, 20240.14000.17000.14000.16000.160029,200
Sep 30, 20240.14000.14000.14000.14000.14001,500
Sep 27, 20240.14000.14000.14000.14000.1400-
Sep 26, 20240.14000.14000.14000.14000.1400900
Sep 25, 20240.15000.15500.14000.15500.15503,000
Sep 24, 20240.15000.15000.14000.14000.1400123,200
Sep 23, 20240.15000.15000.15000.15000.15008,500
Sep 20, 20240.15000.17500.15000.17500.17505,500
Sep 19, 20240.15500.15500.15500.15500.1550-
Sep 18, 20240.18000.18000.15000.15500.155067,400
Sep 17, 20240.17000.17000.16000.16000.16005,500
Sep 16, 20240.23000.23000.14500.16000.160064,400
Sep 13, 20240.17000.22000.17000.22000.220032,600
Sep 12, 20240.17000.17000.17000.17000.170038,800
Sep 11, 20240.17000.17000.17000.17000.1700-
Sep 10, 20240.19000.19000.16000.17000.17006,000
Sep 9, 20240.21500.21500.21500.21500.2150200
Sep 6, 20240.21500.21500.21500.21500.2150-
Sep 5, 20240.23000.23000.21500.21500.21503,000
Sep 4, 20240.20000.20000.20000.20000.20003,000
Sep 3, 20240.18000.18000.18000.18000.1800-
Aug 30, 20240.18000.18000.18000.18000.18001,500
Aug 29, 20240.20000.20000.20000.20000.2000-
Aug 28, 20240.20000.20000.20000.20000.20003,600
Aug 27, 20240.21000.21000.21000.21000.21003,900
Aug 26, 20240.22000.22000.22000.22000.2200-
Aug 23, 20240.22000.22000.22000.22000.2200800
Aug 22, 20240.20000.23500.20000.22000.22007,500
Aug 21, 20240.20000.20000.20000.20000.20009,000
Aug 20, 20240.21000.23500.21000.23500.23501,800
Aug 19, 20240.23500.23500.23000.23000.23004,700
Aug 16, 20240.21500.23000.21000.21000.210017,000
Aug 15, 20240.21000.21000.21000.21000.21007,600
Aug 14, 20240.22000.22000.17000.19000.190044,200
Aug 13, 20240.25000.25000.25000.25000.25003,300
Aug 12, 20240.26000.26000.26000.26000.2600400
Aug 9, 20240.26000.26000.26000.26000.2600600
Aug 8, 20240.28000.28000.28000.28000.2800500
Aug 7, 20240.25000.28000.25000.28000.28006,000
Aug 6, 20240.27000.27000.27000.27000.2700500
Aug 2, 20240.27000.27000.26000.26000.260014,500
Aug 1, 20240.26000.28000.26000.28000.280010,000
Jul 31, 20240.26000.26000.25000.25000.250037,500
Jul 30, 20240.21000.25000.21000.25000.250019,000
Jul 29, 20240.21000.21000.21000.21000.21002,000
Jul 26, 20240.17500.22500.17500.21000.21004,000
Jul 25, 20240.20000.20000.19500.20000.20004,400
Jul 24, 20240.20000.22000.20000.22000.220010,500
Jul 23, 20240.19000.19500.19000.19500.19501,500
Jul 22, 20240.20000.20000.20000.20000.2000-
Jul 19, 20240.19500.20000.19500.20000.20001,600
Jul 18, 20240.20000.20000.20000.20000.20005,000
Jul 17, 20240.20000.20000.20000.20000.2000300
Jul 16, 20240.18000.20000.17000.20000.20005,000
Jul 15, 20240.17000.17000.17000.17000.1700-
Jul 12, 20240.16000.18000.16000.17000.170014,000
Jul 11, 20240.16000.16000.16000.16000.1600-
Jul 10, 20240.16000.16000.16000.16000.1600500
Jul 9, 20240.15000.17000.15000.16000.160015,500
Jul 8, 20240.20000.20000.20000.20000.20004,000
Jul 5, 20240.19000.19000.19000.19000.19002,600
Jul 4, 20240.18500.18500.18500.18500.1850500
Jul 3, 20240.15000.15000.15000.15000.15006,500
Jul 2, 20240.18000.18000.16000.18000.18009,000
Jun 28, 20240.15000.15000.15000.15000.15009,500
Jun 27, 20240.16000.16000.14000.16000.160030,500
Jun 26, 20240.15000.16000.14500.14500.1450101,200
Jun 25, 20240.17000.17000.17000.17000.1700-
Jun 24, 20240.19000.19000.14000.17000.170085,700
Jun 21, 20240.18500.18500.16000.18500.18507,000
Jun 20, 20240.20000.20000.20000.20000.2000-
Jun 19, 20240.20000.20000.20000.20000.20001,000
Jun 18, 20240.22000.22000.22000.22000.2200-
Jun 17, 20240.22000.22000.21500.22000.22009,500
Jun 14, 20240.19500.19500.19500.19500.1950-
Jun 13, 20240.19500.19500.19500.19500.1950-
Jun 12, 20240.23000.23000.16500.19500.195092,900
Jun 11, 20240.23000.24000.23000.23000.230028,500
Jun 10, 20240.23000.23500.23000.23500.23509,500
Jun 7, 20240.25000.25000.25000.25000.2500-
Jun 6, 20240.25000.25000.25000.25000.25008,200
Jun 5, 20240.26000.26000.26000.26000.26002,000
Jun 4, 20240.25000.25000.25000.25000.2500-
Jun 3, 20240.25000.25000.25000.25000.2500-
May 31, 20240.23000.25000.23000.25000.25008,000
May 30, 20240.23500.23500.23500.23500.23502,000
May 29, 20240.24000.24000.23500.23500.23505,300
May 28, 20240.24500.24500.23500.23500.235048,200
May 27, 20240.27000.28000.24000.24000.240046,000
May 24, 20240.34000.34000.28000.32000.32004,000
May 23, 20240.28500.30000.28000.28000.280011,600
May 22, 20240.25000.25000.25000.25000.2500-
May 21, 20240.27000.27000.25000.25000.25003,400
May 17, 20240.28000.29500.28000.29500.29504,600
May 16, 20240.27500.28000.27500.27500.27502,000
May 15, 20240.27500.27500.27500.27500.27501,000
May 14, 20240.27000.27000.27000.27000.2700-
May 13, 20240.27000.27000.27000.27000.2700-
May 10, 20240.27000.27000.27000.27000.27001,000
May 9, 20240.26000.26000.26000.26000.2600-
May 8, 20240.24500.26000.24000.26000.260011,000
May 7, 20240.25000.27000.24500.27000.27005,400
May 6, 20240.27000.27000.24000.25000.250016,000
May 3, 20240.27500.27500.27500.27500.2750500
May 2, 20240.27000.27000.27000.27000.27003,500
May 1, 20240.28500.28500.28500.28500.2850-
Apr 30, 20240.25000.28500.24500.28500.28505,500
Apr 29, 20240.25000.27000.25000.27000.270019,500
Apr 26, 20240.24500.27000.24500.27000.27003,600
Apr 25, 20240.24500.24500.24500.24500.245023,700
Apr 24, 20240.24500.25000.24500.25000.25006,000
Apr 23, 20240.25500.26000.24500.24500.245025,500
Apr 22, 20240.27500.27500.27500.27500.27502,100
Apr 19, 20240.27500.27500.27500.27500.27502,900
Apr 18, 20240.27500.29500.27500.29500.29509,000
Apr 17, 20240.28000.28000.27500.28000.28003,500