Inventronics Limited IVX
TSXV · Canada · Producer Manufacturing
CAD 0.5800-0.14 (-19.44%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.58 | -19.44% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 500 |
| 2026-09-30 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-09-29 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-09-28 | CAD 0.72 | -4.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 500 |
| 2026-09-25 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-24 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-23 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-22 | CAD 0.75 | +7.14% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.50K |
| 2026-09-21 | CAD 0.70 | +4.48% | CAD 0.67 | CAD 0.70 | CAD 0.51 | 11.20K |
| 2026-09-18 | CAD 0.67 | +4.69% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 500 |
| 2026-09-17 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-16 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-15 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-14 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-11 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-10 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-09 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-08 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-04 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-03 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-02 | CAD 0.64 | +12.28% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 500 |
| 2026-09-01 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-31 | CAD 0.57 | -3.39% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 28.80K |
| 2026-08-28 | CAD 0.59 | -21.33% | CAD 0.67 | CAD 0.67 | CAD 0.59 | 5.00K |
| 2026-08-27 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-26 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-25 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-24 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-21 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-20 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-19 | CAD 0.75 | +2.74% | CAD 0.69 | CAD 0.75 | CAD 0.69 | 7.50K |
| 2026-08-18 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-08-17 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 5.00K |
| 2026-08-14 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 1.50K |
| 2026-08-13 | CAD 0.73 | +10.61% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 24.90K |
| 2026-08-12 | CAD 0.66 | 0.00% | CAD 0.65 | CAD 0.66 | CAD 0.57 | 13.00K |
| 2026-08-11 | CAD 0.66 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.66 | 14.00K |
| 2026-08-10 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-08-07 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-08-06 | CAD 0.66 | -8.33% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 8.50K |
| 2026-08-05 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-08-04 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-31 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-30 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-29 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-28 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-27 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-24 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-23 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-22 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-21 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-20 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-17 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-16 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-15 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-14 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-13 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-10 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-09 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-08 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-07 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-06 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-03 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-07-02 | CAD 0.72 | -1.37% | CAD 0.75 | CAD 0.75 | CAD 0.72 | 5.70K |
| 2026-06-30 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 16.30K |
| 2026-06-29 | CAD 0.75 | +7.14% | CAD 0.73 | CAD 0.75 | CAD 0.73 | 51.00K |
| 2026-06-26 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-25 | CAD 0.70 | 0.00% | CAD 0.61 | CAD 0.70 | CAD 0.53 | 2.90K |
| 2026-06-24 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-23 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-22 | CAD 0.70 | 0.00% | CAD 0.61 | CAD 0.70 | CAD 0.61 | 1.50K |
| 2026-06-19 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-18 | CAD 0.70 | -4.11% | CAD 0.61 | CAD 0.70 | CAD 0.61 | 1.00K |
| 2026-06-17 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-06-16 | CAD 0.73 | -2.67% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 500 |
| 2026-06-15 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-12 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-11 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-10 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-09 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-08 | CAD 0.75 | +7.14% | CAD 0.61 | CAD 0.75 | CAD 0.61 | 1.50K |
| 2026-06-05 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-04 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-03 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 500 |
| 2026-06-02 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-06-01 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-05-29 | CAD 0.69 | -1.43% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 1.00K |
| 2026-05-28 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-05-27 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-05-26 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |