Toronto - Free Realtime Quote CAD

Inovalis Real Estate Investment Trust (INO-UN.TO)

0.9200
0.0000
(0.00%)
As of 10:13:44 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.93000.93000.92000.92000.920013,700
May 8, 20250.93000.95000.92000.92000.920013,000
May 7, 20250.92000.92000.92000.92000.920014,500
May 6, 20250.94000.94000.91000.93000.93004,500
May 5, 20250.92000.95000.90000.95000.950023,100
May 2, 20250.92000.93000.92000.92000.92003,000
May 1, 20250.90001.01000.90000.95000.9500237,100
Apr 30, 20250.85000.85000.80000.81000.810023,500
Apr 29, 20250.82000.83000.82000.82000.820014,000
Apr 28, 20250.80000.84000.80000.83000.830016,600
Apr 25, 20250.86000.86000.86000.86000.8600-
Apr 24, 20250.88000.89000.86000.86000.860016,000
Apr 23, 20250.84000.87000.82000.87000.870015,900
Apr 22, 20250.81000.84000.81000.84000.84004,100
Apr 21, 20250.84000.84000.81000.81000.81003,500
Apr 17, 20250.85000.89000.80000.81000.810039,300
Apr 16, 20250.84000.86000.84000.86000.860011,800
Apr 15, 20250.82000.82000.82000.82000.8200-
Apr 14, 20250.81000.86000.81000.82000.82007,800
Apr 11, 20250.84000.84000.80000.80000.800010,000
Apr 10, 20250.81000.82000.80000.80000.800014,700
Apr 9, 20250.81000.86000.75000.85000.850045,300
Apr 8, 20250.85000.85000.80000.80000.800077,400
Apr 7, 20250.84000.93000.83000.84000.840025,800
Apr 4, 20250.88000.88000.84000.84000.8400108,700
Apr 3, 20250.90000.90000.89000.89000.890026,000
Apr 2, 20250.89000.90000.89000.90000.900028,000
Apr 1, 20250.90000.93000.90000.91000.91008,500
Mar 31, 20250.94000.94000.90000.90000.90003,900
Mar 28, 20250.90000.98000.90000.90000.900023,500
Mar 27, 20250.94000.94000.91000.91000.91003,900
Mar 26, 20250.97000.97000.89000.89000.89004,600
Mar 25, 20250.90000.97000.90000.97000.970033,100
Mar 24, 20250.88000.91000.88000.88000.88007,400
Mar 21, 20250.89000.89000.88000.89000.89007,100
Mar 20, 20250.90000.92000.88000.92000.920019,100
Mar 19, 20250.87000.90000.87000.90000.900035,600
Mar 18, 20250.91000.91000.87000.87000.87003,600
Mar 17, 20250.88000.89000.86000.86000.86003,900
Mar 14, 20250.88000.90000.88000.90000.900012,100
Mar 13, 20250.87000.91000.86000.90000.900045,000
Mar 12, 20250.92000.92000.86000.87000.870025,100
Mar 11, 20250.90000.90000.85000.89000.890021,800
Mar 10, 20250.92000.92000.83000.83000.830015,000
Mar 7, 20250.94000.95000.93000.93000.930019,200
Mar 6, 20250.95000.95000.94000.94000.94006,500
Mar 5, 20250.91000.96000.91000.96000.960028,700
Mar 4, 20250.90000.90000.89000.90000.900031,700
Mar 3, 20250.91000.91000.90000.90000.900013,200
Feb 28, 20250.93000.95000.90000.90000.900029,600
Feb 27, 20250.95000.96000.93000.95000.950021,100
Feb 26, 20250.97000.98000.95000.95000.950039,100
Feb 25, 20250.95000.99000.95000.97000.970014,000
Feb 24, 20250.96000.97000.96000.97000.97004,200
Feb 21, 20250.92000.96000.92000.96000.960018,200
Feb 20, 20250.95000.97000.95000.96000.96007,400
Feb 19, 20250.95000.95000.95000.95000.95001,500
Feb 18, 20250.92000.99000.92000.95000.950052,200
Feb 14, 20250.96000.97000.95000.95000.95008,300
Feb 13, 20250.98001.00000.96000.96000.960015,100
Feb 12, 20250.99001.00000.95001.00001.000030,200
Feb 11, 20250.99001.00000.99000.99000.990015,200
Feb 10, 20250.94000.99000.92000.99000.990050,600
Feb 7, 20250.96000.97000.95000.96000.960067,500
Feb 6, 20250.96000.97000.96000.96000.960016,500
Feb 5, 20250.95000.97000.95000.96000.960015,800
Feb 4, 20250.93000.95000.93000.94000.940017,800
Feb 3, 20250.90000.95000.90000.93000.930027,200
Jan 31, 20250.92000.92000.90000.92000.920012,500
Jan 30, 20250.99000.99000.93000.93000.930011,400
Jan 29, 20250.95000.95000.95000.95000.95002,400
Jan 28, 20250.92000.99000.92000.98000.980056,000
Jan 27, 20250.94000.95000.91000.91000.910021,000
Jan 24, 20250.95000.96000.93000.94000.94006,900
Jan 23, 20250.88000.98000.88000.97000.970055,100
Jan 22, 20250.87000.89000.87000.89000.89007,600
Jan 21, 20250.89000.89000.87000.88000.880019,000
Jan 20, 20250.89000.90000.89000.90000.90002,700
Jan 17, 20250.84000.90000.84000.88000.880029,200
Jan 16, 20250.85000.85000.83000.85000.850025,000
Jan 15, 20250.85000.86000.84000.86000.860041,600
Jan 14, 20250.84000.86000.84000.84000.840028,800
Jan 13, 20250.86000.89000.85000.85000.850053,800
Jan 10, 20250.95000.95000.89000.89000.890038,500
Jan 9, 20250.95000.95000.90000.91000.910023,200
Jan 8, 20250.95000.95000.94000.94000.940032,600
Jan 7, 20250.95000.97000.95000.95000.950036,400
Jan 6, 20250.98000.99000.97000.97000.970072,500
Jan 3, 20251.00001.00000.99000.99000.990012,900
Jan 2, 20250.97001.01000.97000.99000.990057,900
Dec 31, 2024 806:1000 Stock Splits
Dec 31, 20240.94000.98000.94000.98000.980021,700
Dec 30, 20241.11661.19111.11661.16631.166336,754
Dec 27, 20241.14141.16631.12901.16631.166318,860
Dec 24, 20241.12901.15381.11661.11661.116610,236
Dec 23, 20241.11661.19111.07941.19111.191180,922
Dec 20, 20241.07941.11661.05461.05461.0546124,043
Dec 19, 20241.11661.11661.06701.06701.067051,584
Dec 18, 20241.11661.11661.04221.11661.1166106,956
Dec 17, 20241.11661.11661.11661.11661.11669,430
Dec 16, 20241.07941.14141.06701.14141.141431,031
Dec 13, 20241.05461.05461.04221.05461.054622,729
Dec 12, 20241.04221.05461.02981.04221.042221,359
Dec 11, 20241.04221.04221.02981.04221.042228,210
Dec 10, 20241.06701.06701.02981.04221.042293,899
Dec 9, 20241.01741.07941.01741.07941.079438,124
Dec 6, 20240.98011.02980.98011.01741.017430,789
Dec 5, 20240.98011.00500.98010.99260.992616,120
Dec 4, 20240.96771.00500.96770.99260.992633,610
Dec 3, 20240.96770.98010.95530.96770.967729,338
Dec 2, 20240.96771.02980.96770.98010.980123,535
Nov 29, 20240.95530.96770.94290.95530.955321,520
Nov 28, 20240.99260.99260.95530.96770.967713,541
Nov 27, 20240.99260.99260.95530.96770.967723,455
Nov 26, 20240.99260.99260.98010.98010.980119,263
Nov 25, 20241.00501.01741.00501.00501.00505,803
Nov 22, 20241.01741.01740.99261.00501.005026,517
Nov 21, 20241.00501.01741.00501.00501.005019,505
Nov 20, 20241.01741.02981.00501.00501.005021,923
Nov 19, 20241.00501.02981.00501.00501.00506,932
Nov 18, 20241.02981.05460.99261.00501.005030,870
Nov 15, 20241.00501.02980.99261.02981.029812,815
Nov 14, 20241.04221.11661.04221.04221.042215,475
Nov 13, 20240.98011.07940.98011.00501.005036,512
Nov 12, 20241.01741.01740.95530.99260.992642,476
Nov 11, 20241.11661.11660.99261.01741.017435,464
Nov 8, 20241.05461.15380.94291.11661.116645,942
Nov 7, 20241.19111.19111.11661.12901.129041,187
Nov 6, 20241.21591.21591.20351.20351.203518,941
Nov 5, 20241.24071.25311.20351.24071.24072,902
Nov 4, 20241.21591.26551.20351.25311.253116,120
Nov 1, 20241.25311.26551.22831.24071.240718,619
Oct 31, 20241.25311.25311.24071.25311.25316,770
Oct 30, 20241.24071.24071.24071.24071.240715,072
Oct 29, 20241.21591.25311.19111.24071.240772,298
Oct 28, 20241.24071.26551.24071.26551.265512,735
Oct 25, 20241.26551.26551.25311.26551.265510,720
Oct 24, 20241.27791.27791.25311.25311.25319,027
Oct 23, 20241.24071.27791.24071.26551.2655103,571
Oct 22, 20241.24071.25311.24071.24071.240712,654
Oct 21, 20241.27791.27791.24071.27791.277926,759
Oct 18, 20241.27791.30271.27791.29031.290311,526
Oct 17, 20241.31511.31511.27791.30271.302712,171
Oct 16, 20241.32751.35241.28411.31511.315119,666
Oct 15, 20241.27791.31511.26551.31511.3151123,802
Oct 11, 20241.25311.29031.25311.29031.290329,741
Oct 10, 20241.33991.35241.27791.27791.2779139,438
Oct 9, 20241.32751.37721.16631.37721.3772589,347
Oct 8, 20241.33991.33991.33991.33991.339912,009
Oct 7, 20241.32751.35241.31511.32751.32754,111
Oct 4, 20241.33991.35241.33991.33991.33994,272
Oct 3, 20241.33991.36481.33991.35241.352416,120
Oct 2, 20241.37721.37721.33991.33991.339917,974
Oct 1, 20241.37721.37721.35241.36481.364840,139
Sep 30, 20241.38961.38961.36481.37721.377231,112
Sep 27, 20241.38961.40201.37721.37721.377216,765
Sep 26, 20241.40201.42681.37721.37721.377249,811
Sep 25, 20241.40201.43921.40201.40201.402017,651
Sep 24, 20241.38961.43921.38961.40201.402064,077
Sep 23, 20241.38961.42681.38961.38961.389622,246
Sep 20, 20241.37721.43921.37721.38961.389619,344
Sep 19, 20241.40201.42681.37721.40201.402033,691
Sep 18, 20241.38961.43921.37721.37721.377269,800
Sep 17, 20241.32751.41441.32751.38961.389669,880
Sep 16, 20241.33991.38961.33991.36481.364820,956
Sep 13, 20241.31511.38961.31511.35241.352438,043
Sep 12, 20241.32751.36481.27791.33991.339978,746
Sep 11, 20241.31511.36481.31511.33991.339912,654
Sep 10, 20241.33991.41441.33991.33991.339931,676
Sep 9, 20241.32751.42681.30271.33991.339922,246
Sep 6, 20241.43921.43921.36481.37721.377220,311
Sep 5, 20241.38961.42681.37721.41441.414417,087
Sep 4, 20241.25311.37721.25311.37721.377226,840
Sep 3, 20241.32751.33991.25311.27791.277935,142
Aug 30, 20241.27791.37721.27791.33991.339949,247
Aug 29, 20241.26551.32751.25311.30271.302727,404
Aug 28, 20241.30271.32751.25311.25311.253113,621
Aug 27, 20241.27791.32751.27791.29031.290316,281
Aug 26, 20241.41441.41441.29031.30271.302729,016
Aug 23, 20241.31511.41441.27791.37721.377238,204
Aug 22, 20241.48881.48881.14141.27791.2779241,397
Aug 21, 20241.51361.53851.48881.48881.488823,858
Aug 20, 20241.51361.53851.51361.51361.513624,019
Aug 19, 20241.55091.56331.50121.52611.526135,464
Aug 16, 20241.58811.58811.52611.55091.550919,263
Aug 15, 20241.52611.58811.52611.52611.526120,150
Aug 14, 20241.55091.57571.51361.51361.513619,022
Aug 13, 20241.55091.60051.55091.55091.550913,380
Aug 12, 20241.71221.71221.55091.55091.550919,586
Aug 9, 20241.74941.74941.65011.67491.674949,891
Aug 8, 20241.61291.81141.60051.81141.811490,997
Aug 7, 20241.63771.63771.55091.61291.6129123,963
Aug 6, 20241.52611.65011.52611.63771.637760,772
Aug 2, 20241.55091.66251.55091.62531.625363,674
Aug 1, 20241.55091.58811.55091.55091.550912,815
Jul 31, 20241.55091.58811.55091.55091.550932,965
Jul 30, 20241.48881.67491.48881.61291.6129329,332
Jul 29, 20241.52611.53851.48881.48881.488819,747
Jul 26, 20241.46401.55091.46401.55091.550932,804
Jul 25, 20241.48881.51361.46401.48881.488864,158
Jul 24, 20241.47641.52611.46401.48881.488854,808
Jul 23, 20241.48881.55091.47641.48881.488814,186
Jul 22, 20241.51361.56331.45161.52611.526152,068
Jul 19, 20241.41441.51361.40201.48881.488848,521
Jul 18, 20241.50121.53851.38961.38961.389657,790
Jul 17, 20241.32751.47641.30271.43921.4392200,291
Jul 16, 20241.27791.33991.27791.31511.315169,800
Jul 15, 20241.29031.31511.24071.27791.277985,839
Jul 12, 20241.29031.30271.25311.25311.253129,500
Jul 11, 20241.25311.30271.24071.30271.302727,485
Jul 10, 20241.14141.30271.14141.26551.265531,273
Jul 9, 20241.22831.26551.17871.24071.240753,035
Jul 8, 20241.30271.30271.22831.26551.265533,368
Jul 5, 20241.11661.29031.11661.29031.290353,196
Jul 4, 20241.11661.17871.11661.16631.166324,664
Jul 3, 20241.09181.12901.09181.11661.116619,022
Jul 2, 20241.06701.10421.05461.09181.091817,490
Jun 28, 20241.06701.09181.05461.07941.079411,042
Jun 27, 20241.06701.09181.05461.09181.091813,460
Jun 26, 20241.06701.06700.99261.06701.067060,208
Jun 25, 20241.01741.05460.99261.05461.054628,855
Jun 24, 20240.98011.04220.98011.04221.042210,478
Jun 21, 20241.01741.05461.01741.05461.054619,102
Jun 20, 20241.05461.05461.02981.02981.029836,592
Jun 19, 20241.04221.06701.01741.04221.042212,977
Jun 18, 20241.00501.04220.94291.04221.042261,014
Jun 17, 20241.06701.06701.01741.01741.017427,001
Jun 14, 20241.06701.10420.99261.09181.091838,285
Jun 13, 20241.19111.19111.10421.11661.116622,407
Jun 12, 20241.22831.22831.15381.16631.166345,620
Jun 11, 20241.20351.22831.20351.20351.203524,180
Jun 10, 20241.21591.24071.20351.22831.228340,864
Jun 7, 20241.27791.30271.19111.25311.253158,032
Jun 6, 20241.30271.32751.24071.27791.277958,032
Jun 5, 20241.30271.32751.30271.32751.327523,938
Jun 4, 20241.27791.32751.27791.31511.315133,127
Jun 3, 20241.30271.31511.25311.31511.315121,923
May 31, 20241.30271.32751.30271.31511.315122,649
May 30, 20241.27791.32751.27791.32751.327517,168
May 29, 20241.24071.31511.22831.30271.302741,751
May 28, 20241.24071.26551.24071.24071.240723,696
May 27, 20241.25311.26551.24071.24071.240711,526
May 24, 20241.26551.29031.24071.25311.253117,732
May 23, 20241.25311.29031.24071.26551.265513,299
May 22, 20241.25311.29031.24071.25311.25317,335
May 21, 20241.25311.27791.22831.25311.253127,485
May 17, 20241.30271.32751.29031.31511.31519,188
May 16, 20241.25311.27791.25311.27791.277913,299
May 15, 20241.30271.33991.25311.26551.265520,069
May 14, 20241.20351.36481.20351.36481.364852,793
May 13, 20241.27791.27791.22831.22831.228361,498
May 10, 20241.30271.32751.25311.25311.253142,073
May 9, 20241.30271.36481.30271.32751.327521,520

Related Tickers

TNT-UN.TO True North Commercial Real Estate Investment Trust
9.22
+0.55%
 
BTB-UN.TO BTB Real Estate Investment Trust
3.4600
+0.87%
 
RPR-UN.TO RAVELIN PROPERTIES REIT
0.4850
+2.11%
 
D-UN.TO Dream Office Real Estate Investment Trust
15.27
+0.73%
 
AP-UN.TO Allied Properties Real Estate Investment Trust
14.83
+0.54%
 
CIO City Office REIT, Inc.
4.9050
+2.19%
 
CPZ1.F Cousins Properties Incorporated
24.80
+0.81%
 
CIO-PA City Office REIT, Inc.
19.36
+2.00%
 
APYRF Allied Properties Real Estate Investment Trust
10.64
+0.66%
 
FSP Franklin Street Properties Corp.
1.5150
+0.33%