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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.78	0.8	0.8	0.8	0.78	17,115
September 04, 2025	0.79	0.79	0.79	0.79	0.78	12,400
September 03, 2025	0.8	0.8	0.8	0.81	0.79	5,200
September 02, 2025	0.79	0.77	0.77	0.82	0.77	38,187
August 29, 2025	0.8	0.8	0.8	0.8	0.8	2,203
August 28, 2025	0.76	0.8	0.8	0.8	0.76	91,800
August 27, 2025	0.8	0.78	0.78	0.81	0.78	20,300
August 26, 2025	0.83	0.81	0.81	0.83	0.79	23,740
August 25, 2025	0.83	0.82	0.82	0.85	0.81	27,200
August 22, 2025	0.83	0.85	0.85	0.86	0.83	17,300
August 21, 2025	0.84	0.85	0.85	0.86	0.82	10,532
August 20, 2025	0.83	0.83	0.83	0.85	0.82	21,400
August 19, 2025	0.84	0.84	0.84	0.85	0.84	20,635
August 18, 2025	0.85	0.86	0.86	0.86	0.85	6,930
August 15, 2025	0.85	0.87	0.87	0.87	0.85	9,538
August 14, 2025	0.85	0.87	0.87	0.87	0.85	4,800
August 13, 2025	0.85	0.87	0.87	0.87	0.84	24,500
August 12, 2025	0.86	0.86	0.86	0.88	0.85	24,900
August 11, 2025	0.88	0.87	0.87	0.89	0.87	19,436
August 08, 2025	0.89	0.88	0.88	0.89	0.87	34,113
August 07, 2025	0.9	0.9	0.9	0.9	0.89	11,730
August 06, 2025	0.9	0.9	0.9	0.92	0.9	4,900
August 05, 2025	0.89	0.92	0.92	0.92	0.89	15,700
August 01, 2025	0.9	0.9	0.9	0.9	0.89	4,101
July 31, 2025	0.88	0.9	0.9	0.9	0.88	8,800
July 30, 2025	0.91	0.89	0.89	0.91	0.89	13,900
July 29, 2025	0.92	0.91	0.91	0.93	0.91	22,500
July 28, 2025	0.92	0.92	0.92	0.92	0.92	21,200
July 25, 2025	0.91	0.92	0.92	0.92	0.9	11,800
July 24, 2025	0.89	0.92	0.92	0.93	0.89	21,515
July 23, 2025	0.9	0.9	0.9	0.93	0.9	21,218
July 22, 2025	0.9	0.92	0.92	0.93	0.9	62,836
July 21, 2025	0.87	0.89	0.89	0.9	0.87	14,822
July 18, 2025	0.88	0.88	0.88	0.89	0.87	15,400
July 17, 2025	0.89	0.89	0.89	0.89	0.89	2,016
July 16, 2025	0.88	0.89	0.89	0.9	0.88	8,727
July 15, 2025	0.91	0.89	0.89	0.91	0.88	28,500
July 14, 2025	0.9	0.92	0.92	0.93	0.9	18,568
July 11, 2025	0.89	0.89	0.89	0.91	0.88	17,700
July 10, 2025	0.9	0.9	0.9	0.9	0.9	6,500
July 09, 2025	0.92	0.89	0.89	0.92	0.89	30,000
July 08, 2025	0.89	0.9	0.9	0.91	0.89	21,314
July 07, 2025	0.92	0.9	0.9	0.92	0.9	6,100
July 04, 2025	0.89	0.89	0.89	0.91	0.89	15,606
July 03, 2025	0.93	0.9	0.9	0.93	0.9	5,200
July 02, 2025	0.9	0.92	0.92	0.92	0.88	28,210
June 30, 2025	0.93	0.9	0.9	0.94	0.88	54,300
June 27, 2025	0.93	0.92	0.92	0.93	0.92	28,656
June 26, 2025	0.93	0.93	0.93	0.94	0.93	23,200
June 25, 2025	0.94	0.94	0.94	0.94	0.94	13,148
June 24, 2025	0.95	0.94	0.94	0.95	0.94	4,003
June 23, 2025	0.95	0.94	0.94	0.95	0.94	6,040
June 20, 2025	0.94	0.95	0.95	0.95	0.94	11,500
June 19, 2025	0.96	0.94	0.94	0.96	0.94	12,500
June 18, 2025	0.96	0.96	0.96	0.97	0.96	2,513
June 17, 2025	0.96	0.93	0.93	0.96	0.93	26,008
June 16, 2025	0.99	0.96	0.96	0.99	0.96	18,808
June 13, 2025	0.98	0.96	0.96	0.98	0.96	5,502
June 12, 2025	0.98	0.97	0.97	0.99	0.97	9,000
June 11, 2025	0.97	0.97	0.97	0.97	0.97	1,000

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