Inovalis Real Estate Investment Trust - INO-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.11	1.05	1.05	1.12	1.05	9,391
February 19, 2026	1.1	1.11	1.11	1.13	1.06	17,300
February 18, 2026	1.04	1.05	1.05	1.05	1.04	2,735
February 17, 2026	1.04	1.03	1.03	1.07	1.03	14,600
February 13, 2026	1.06	1.06	1.06	1.07	1.04	24,500
February 12, 2026	1.06	1.06	1.06	1.14	1.06	24,538
February 11, 2026	1.17	1.1	1.1	1.17	1.06	25,800
February 10, 2026	1.16	1.17	1.17	1.17	1.16	31,326
February 09, 2026	1.16	1.17	1.17	1.18	1.16	4,701
February 06, 2026	1.12	1.16	1.16	1.18	1.12	13,100
February 05, 2026	1.15	1.17	1.17	1.18	1.13	44,120
February 04, 2026	1.22	1.14	1.14	1.24	1.13	68,500
February 03, 2026	1.13	1.2	1.2	1.2	1.13	7,817
February 02, 2026	1.19	1.14	1.14	1.25	1.12	109,502
January 30, 2026	1.11	1.15	1.15	1.16	1.1	85,832
January 29, 2026	1.08	1.11	1.11	1.12	1.08	38,100
January 28, 2026	1.04	1.09	1.09	1.1	1.04	50,500
January 27, 2026	1.06	1.03	1.03	1.1	1.03	26,100
January 26, 2026	1.09	1.06	1.06	1.1	1.06	31,710
January 23, 2026	1.03	1.04	1.04	1.06	1.02	8,111
January 22, 2026	1.09	1.05	1.05	1.09	1.03	16,860
January 21, 2026	1.03	1.03	1.03	1.08	1.02	13,611
January 20, 2026	1.07	1.05	1.05	1.07	1.02	15,100
January 19, 2026	1.05	1.07	1.07	1.11	1.05	12,221
January 16, 2026	1.08	1.08	1.08	1.14	1.01	133,100
January 15, 2026	1.01	1.03	1.03	1.11	0.96	161,800
January 14, 2026	1.04	1.02	1.02	1.04	1	31,100
January 13, 2026	1.04	1.02	1.02	1.04	1	10,300
January 12, 2026	1	1	1	1.01	0.98	18,900
January 09, 2026	0.98	0.98	0.98	0.98	0.97	13,110
January 08, 2026	0.99	0.98	0.98	1.01	0.97	18,022
January 07, 2026	0.96	0.96	0.96	0.96	0.96	4,030
January 06, 2026	0.97	0.96	0.96	1	0.96	23,324
January 05, 2026	0.94	0.99	0.99	1.04	0.94	14,500
January 02, 2026	1.07	0.94	0.94	1.1	0.94	42,531
December 31, 2025	1.12	1.06	1.06	1.12	1.04	27,616
December 30, 2025	1.05	1.03	0.98	1.07	1.02	49,000
December 29, 2025	1.01	1.06	1.01	1.08	0.99	94,936
December 23, 2025	0.94	0.93	0.93	0.97	0.93	77,100
December 22, 2025	0.92	0.95	0.95	0.95	0.9	349,400
December 19, 2025	0.87	0.92	0.92	0.95	0.87	80,517
December 18, 2025	0.87	0.88	0.88	0.9	0.86	7,880
December 17, 2025	0.89	0.87	0.87	0.9	0.86	37,500
December 16, 2025	0.85	0.9	0.9	0.93	0.85	117,532
December 15, 2025	0.82	0.83	0.83	0.85	0.82	74,536
December 12, 2025	0.8	0.82	0.82	0.83	0.8	197,519
December 11, 2025	0.79	0.8	0.8	0.8	0.79	45,490
December 10, 2025	0.79	0.81	0.81	0.81	0.79	6,100
December 09, 2025	0.8	0.8	0.8	0.82	0.8	59,000
December 08, 2025	0.81	0.78	0.78	0.81	0.78	24,632
December 05, 2025	0.82	0.8	0.8	0.82	0.8	17,700
December 04, 2025	0.8	0.79	0.79	0.8	0.79	4,700
December 03, 2025	0.8	0.8	0.8	0.8	0.79	13,310
December 02, 2025	0.83	0.81	0.81	0.83	0.8	1,500
December 01, 2025	0.8	0.83	0.83	0.83	0.8	67,908
November 28, 2025	0.77	0.8	0.8	0.8	0.76	34,300
November 27, 2025	0.78	0.79	0.79	0.79	0.76	135,200
November 26, 2025	0.75	0.77	0.77	0.78	0.75	36,100
November 25, 2025	0.73	0.74	0.74	0.75	0.73	7,600
November 24, 2025	0.72	0.76	0.76	0.76	0.72	56,732

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