Toronto - Free Realtime Quote
CAD
Inovalis Real Estate Investment Trust (INO-UN.TO)
0.6200
0.0000
(0.00%)
As of 10:26:04 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.6200
0.6400
0.6200
0.6400
0.6400
3,165
Oct 30, 2026
0.6200
0.6200
0.6100
0.6200
0.6200
2,500
Oct 29, 2026
0.6200
0.6300
0.6100
0.6300
0.6300
1,600
Oct 28, 2026
0.6500
0.6500
0.6200
0.6400
0.6400
10,400
Oct 27, 2026
0.6800
0.6800
0.6500
0.6500
0.6500
19,700
Oct 26, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
10,000
Oct 23, 2026
0.6800
0.6800
0.6700
0.6700
0.6700
23,900
Oct 22, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
20,300
Oct 21, 2026
0.6800
0.6900
0.6800
0.6900
0.6900
4,100
Oct 20, 2026
0.6700
0.6700
0.6600
0.6600
0.6600
9,300
Oct 19, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
1,100
Oct 16, 2026
0.6700
0.6800
0.6700
0.6700
0.6700
5,200
Oct 15, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
4,100
Oct 14, 2026
0.6900
0.6900
0.6700
0.6700
0.6700
7,000
Oct 13, 2026
0.6600
0.7000
0.6600
0.6900
0.6900
35,300
Oct 9, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
6,500
Oct 8, 2026
0.6100
0.7000
0.6100
0.6700
0.6700
16,100
Oct 7, 2026
0.6600
0.6700
0.6300
0.6600
0.6600
38,100
Oct 6, 2026
0.6800
0.6800
0.6500
0.6600
0.6600
22,600
Oct 5, 2026
0.6700
0.6800
0.6700
0.6700
0.6700
11,700
Oct 2, 2026
0.7000
0.7000
0.6800
0.6800
0.6800
17,000
Oct 1, 2026
0.6800
0.7000
0.6800
0.6900
0.6900
15,500
Sep 30, 2026
0.6800
0.6900
0.6800
0.6900
0.6900
8,300
Sep 29, 2026
0.6900
0.7000
0.6800
0.6800
0.6800
10,000
Sep 28, 2026
0.7100
0.7100
0.6800
0.6800
0.6800
32,100
Sep 25, 2026
0.7000
0.7100
0.7000
0.7100
0.7100
10,800
Sep 24, 2026
0.7200
0.7200
0.6900
0.7200
0.7200
45,900
Sep 23, 2026
0.7500
0.7500
0.7200
0.7200
0.7200
39,100
Sep 22, 2026
0.7400
0.7500
0.7400
0.7400
0.7400
16,600
Sep 21, 2026
0.7300
0.7500
0.7300
0.7500
0.7500
11,800
Sep 18, 2026
0.7300
0.7500
0.7200
0.7400
0.7400
36,600
Sep 17, 2026
0.7400
0.7500
0.7200
0.7300
0.7300
44,200
Sep 16, 2026
0.7400
0.7500
0.7300
0.7400
0.7400
44,100
Sep 15, 2026
0.7500
0.7500
0.7400
0.7500
0.7500
87,900
Sep 14, 2026
0.7500
0.7600
0.7400
0.7600
0.7600
18,300
Sep 11, 2026
0.7500
0.7600
0.7500
0.7600
0.7600
5,100
Sep 10, 2026
0.7500
0.7500
0.7400
0.7500
0.7500
15,000
Sep 9, 2026
0.7600
0.7600
0.7400
0.7400
0.7400
26,600
Sep 8, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
7,900
Sep 4, 2026
0.7400
0.7500
0.7300
0.7500
0.7500
16,200
Sep 3, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
2,000
Sep 2, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
1,800
Sep 1, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
3,000
Aug 31, 2026
0.7200
0.8000
0.7200
0.7700
0.7700
86,200
Aug 28, 2026
0.7300
0.7400
0.7300
0.7300
0.7300
14,600
Aug 27, 2026
0.7400
0.7400
0.7200
0.7400
0.7400
8,000
Aug 26, 2026
0.7500
0.7500
0.7400
0.7400
0.7400
16,300
Aug 25, 2026
0.7500
0.7600
0.7500
0.7500
0.7500
5,500
Aug 24, 2026
0.7500
0.7600
0.7500
0.7600
0.7600
6,100
Aug 21, 2026
0.7600
0.7600
0.7500
0.7500
0.7500
14,500
Aug 20, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
44,200
Aug 19, 2026
0.7900
0.7900
0.7700
0.7700
0.7700
27,500
Aug 18, 2026
0.7800
0.7900
0.7800
0.7900
0.7900
9,400
Aug 17, 2026
0.7700
0.8000
0.7700
0.7900
0.7900
32,600
Aug 14, 2026
0.7900
0.7900
0.7700
0.7800
0.7800
14,000
Aug 13, 2026
0.7800
0.8000
0.7700
0.8000
0.8000
20,800
Aug 12, 2026
0.7900
0.7900
0.7800
0.7800
0.7800
9,100
Aug 11, 2026
0.7800
0.7800
0.7700
0.7800
0.7800
8,500
Aug 10, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
4,500
Aug 7, 2026
0.7400
0.8200
0.7300
0.8200
0.8200
83,700
Aug 6, 2026
0.7600
0.7600
0.7400
0.7400
0.7400
17,700
Aug 5, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
1,200
Aug 4, 2026
0.7900
0.8000
0.7800
0.7800
0.7800
38,900
Jul 31, 2026
0.7800
0.8100
0.7800
0.7900
0.7900
47,000
Jul 30, 2026
0.7200
0.7800
0.7200
0.7800
0.7800
4,500
Jul 29, 2026
0.7400
0.7400
0.7200
0.7300
0.7300
9,400
Jul 28, 2026
0.7700
0.7700
0.7600
0.7600
0.7600
3,300
Jul 27, 2026
0.7300
0.8100
0.7300
0.7800
0.7800
95,500
Jul 24, 2026
0.7000
0.7200
0.6700
0.7100
0.7100
46,500
Jul 23, 2026
0.6700
0.7300
0.6600
0.7300
0.7300
19,400
Jul 22, 2026
0.7200
0.7200
0.6600
0.6600
0.6600
49,200
Jul 21, 2026
0.7300
0.7300
0.7100
0.7100
0.7100
4,500
Jul 20, 2026
0.7000
0.7400
0.7000
0.7200
0.7200
50,500
Jul 17, 2026
0.7400
0.7400
0.7100
0.7100
0.7100
23,500
Jul 16, 2026
0.7400
0.7500
0.7400
0.7400
0.7400
13,800
Jul 15, 2026
0.7700
0.7700
0.7500
0.7500
0.7500
7,600
Jul 14, 2026
0.7600
0.7700
0.7500
0.7500
0.7500
12,100
Jul 13, 2026
0.7700
0.7700
0.7500
0.7600
0.7600
8,300
Jul 10, 2026
0.7600
0.7700
0.7500
0.7600
0.7600
14,400
Jul 9, 2026
0.7600
0.7600
0.7500
0.7500
0.7500
3,100
Jul 8, 2026
0.7700
0.7900
0.7600
0.7600
0.7600
33,000
Jul 7, 2026
0.7800
0.7800
0.7700
0.7700
0.7700
3,100
Jul 6, 2026
0.7700
0.7700
0.7600
0.7700
0.7700
6,600
Jul 3, 2026
0.7700
0.7900
0.7700
0.7800
0.7800
9,700
Jul 2, 2026
0.7700
0.8000
0.7700
0.7700
0.7700
17,200
Jun 30, 2026
0.7800
0.7900
0.7700
0.7700
0.7700
18,600
Jun 29, 2026
0.7900
0.7900
0.7700
0.7700
0.7700
7,500
Jun 26, 2026
0.7700
0.7900
0.7700
0.7900
0.7900
4,700
Jun 25, 2026
0.7700
0.7700
0.7600
0.7600
0.7600
1,500
Jun 24, 2026
0.7800
0.7900
0.7700
0.7900
0.7900
9,400
Jun 23, 2026
0.7900
0.7900
0.7600
0.7800
0.7800
10,200
Jun 22, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
1,700
Jun 19, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
6,400
Jun 18, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
500
Jun 17, 2026
0.8000
0.8000
0.7900
0.7900
0.7900
2,500
Jun 16, 2026
0.7900
0.8000
0.7800
0.7800
0.7800
8,900
Jun 15, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
63,700
Jun 12, 2026
0.7700
0.7800
0.7700
0.7700
0.7700
4,500
Jun 11, 2026
0.7900
0.7900
0.7500
0.7700
0.7700
47,000
Jun 10, 2026
0.8000
0.8000
0.7700
0.7800
0.7800
44,800
Jun 9, 2026
0.8200
0.8200
0.8000
0.8000
0.8000
36,900
Jun 8, 2026
0.8200
0.8200
0.8000
0.8200
0.8200
72,700
Jun 5, 2026
0.8000
0.8100
0.8000
0.8100
0.8100
23,300
Jun 4, 2026
0.8100
0.8200
0.8000
0.8000
0.8000
13,200
Jun 3, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
14,300
Jun 2, 2026
0.7800
0.8100
0.7800
0.8000
0.8000
41,200
Jun 1, 2026
0.8000
0.8000
0.7800
0.7800
0.7800
18,200
May 29, 2026
0.7700
0.7900
0.7700
0.7800
0.7800
63,300
May 28, 2026
0.7900
0.8000
0.7500
0.7700
0.7700
32,700
May 27, 2026
0.8000
0.8000
0.7800
0.7900
0.7900
8,300
May 26, 2026
0.8100
0.8300
0.8100
0.8200
0.8200
8,600
May 25, 2026
0.8100
0.8300
0.8100
0.8100
0.8100
13,100
May 22, 2026
0.8100
0.8200
0.8000
0.8000
0.8000
29,900
May 21, 2026
0.7900
0.8000
0.7900
0.8000
0.8000
39,500
May 20, 2026
0.7800
0.7900
0.7600
0.7700
0.7700
10,700
May 19, 2026
0.7900
0.7900
0.7500
0.7600
0.7600
45,400
May 15, 2026
0.7800
0.7900
0.7300
0.7900
0.7900
19,400
May 14, 2026
0.7900
0.8100
0.7600
0.7600
0.7600
86,400
May 13, 2026
0.8100
0.8100
0.7900
0.8000
0.8000
10,400
May 12, 2026
0.8000
0.8100
0.8000
0.8100
0.8100
2,500
May 11, 2026
0.8100
0.8200
0.7800
0.8200
0.8200
15,200
May 8, 2026
0.8300
0.8500
0.7900
0.8000
0.8000
74,800
May 7, 2026
0.8100
0.8300
0.8100
0.8300
0.8300
4,200
May 6, 2026
0.8300
0.8500
0.8300
0.8300
0.8300
11,800
May 5, 2026
0.7900
0.8600
0.7900
0.8300
0.8300
23,400
May 4, 2026
0.8500
0.8700
0.8500
0.8500
0.8500
14,900
May 1, 2026
0.8400
0.8500
0.8400
0.8500
0.8500
5,600
Apr 30, 2026
0.8100
0.8400
0.7700
0.8400
0.8400
59,900
Apr 29, 2026
0.8300
0.8400
0.8300
0.8300
0.8300
7,500
Apr 28, 2026
0.8400
0.8400
0.8000
0.8000
0.8000
6,000
Apr 27, 2026
0.8000
0.8400
0.8000
0.8200
0.8200
5,100
Apr 24, 2026
0.8100
0.8400
0.8100
0.8400
0.8400
1,700
Apr 23, 2026
0.8400
0.8500
0.8300
0.8500
0.8500
20,100
Apr 22, 2026
0.7900
0.8400
0.7900
0.8400
0.8400
14,700
Apr 21, 2026
0.8000
0.8000
0.7800
0.7900
0.7900
115,300
Apr 20, 2026
0.8000
0.8100
0.7500
0.8000
0.8000
280,500
Apr 17, 2026
0.8100
0.8200
0.7800
0.8000
0.8000
269,700
Apr 16, 2026
0.8000
0.8300
0.7900
0.8200
0.8200
279,200
Apr 15, 2026
0.8300
0.8300
0.7800
0.7800
0.7800
57,300
Apr 14, 2026
0.8400
0.8400
0.8300
0.8300
0.8300
2,600
Apr 13, 2026
0.8500
0.8500
0.8200
0.8200
0.8200
12,900
Apr 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
1,700
Apr 9, 2026
0.8900
0.8900
0.8300
0.8300
0.8300
5,700
Apr 8, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
3,100
Apr 7, 2026
0.8900
0.8900
0.8300
0.8900
0.8900
3,500
Apr 6, 2026
0.8800
0.8800
0.8500
0.8500
0.8500
10,600
Apr 2, 2026
0.8800
0.8800
0.8500
0.8500
0.8500
7,700
Apr 1, 2026
0.8700
0.8800
0.8700
0.8800
0.8800
4,200
Mar 31, 2026
0.8500
0.8700
0.8500
0.8600
0.8600
4,500
Mar 30, 2026
0.8200
0.8800
0.8200
0.8200
0.8200
48,800
Mar 27, 2026
0.8400
0.8500
0.8300
0.8500
0.8500
11,000
Mar 26, 2026
0.8800
0.9000
0.8600
0.8600
0.8600
12,900
Mar 25, 2026
0.9000
0.9100
0.9000
0.9000
0.9000
8,000
Mar 24, 2026
0.8800
0.8800
0.8700
0.8800
0.8800
2,200
Mar 23, 2026
0.9000
0.9200
0.8800
0.8800
0.8800
39,100
Mar 20, 2026
0.9200
0.9200
0.9000
0.9200
0.9200
18,500
Mar 19, 2026
0.9400
0.9700
0.9200
0.9600
0.9600
17,900
Mar 18, 2026
0.9600
0.9800
0.9400
0.9400
0.9400
1,800
Mar 17, 2026
1.0000
1.0100
0.9600
0.9600
0.9600
25,500
Mar 16, 2026
0.9200
0.9900
0.9200
0.9300
0.9300
24,800
Mar 13, 2026
1.0500
1.0500
0.9500
0.9500
0.9500
11,300
Mar 12, 2026
0.9600
0.9600
0.9100
0.9100
0.9100
14,300
Mar 11, 2026
0.9900
1.0000
0.9500
0.9500
0.9500
36,000
Mar 10, 2026
0.9500
0.9900
0.9200
0.9500
0.9500
16,500
Mar 9, 2026
1.0100
1.0100
0.9300
0.9600
0.9600
65,700
Mar 6, 2026
1.0400
1.0700
1.0200
1.0300
1.0300
10,400
Mar 5, 2026
1.0800
1.0800
1.0200
1.0500
1.0500
21,000
Mar 4, 2026
1.0700
1.1100
1.0200
1.0400
1.0400
97,000
Mar 3, 2026
1.0500
1.0700
1.0200
1.0500
1.0500
10,800
Mar 2, 2026
1.0500
1.1000
1.0200
1.0600
1.0600
22,200
Feb 27, 2026
1.0500
1.0700
1.0400
1.0600
1.0600
5,400
Feb 26, 2026
1.0600
1.0800
1.0400
1.0700
1.0700
3,600
Feb 25, 2026
1.0200
1.0700
1.0200
1.0400
1.0400
12,600
Feb 24, 2026
1.0300
1.0800
1.0300
1.0300
1.0300
14,900
Feb 23, 2026
1.0400
1.0600
1.0300
1.0300
1.0300
8,600
Feb 20, 2026
1.1100
1.1200
1.0500
1.0500
1.0500
9,400
Feb 19, 2026
1.1000
1.1300
1.0600
1.1100
1.1100
17,300
Feb 18, 2026
1.0400
1.0500
1.0400
1.0500
1.0500
2,700
Feb 17, 2026
1.0400
1.0700
1.0300
1.0300
1.0300
14,600
Feb 13, 2026
1.0600
1.0700
1.0400
1.0600
1.0600
24,500
Feb 12, 2026
1.0600
1.1400
1.0600
1.0600
1.0600
24,500
Feb 11, 2026
1.1700
1.1700
1.0600
1.1000
1.1000
25,800
Feb 10, 2026
1.1600
1.1700
1.1600
1.1700
1.1700
31,300
Feb 9, 2026
1.1600
1.1800
1.1600
1.1700
1.1700
4,700
Feb 6, 2026
1.1200
1.1800
1.1200
1.1600
1.1600
13,100
Feb 5, 2026
1.1500
1.1800
1.1300
1.1700
1.1700
44,100
Feb 4, 2026
1.2200
1.2400
1.1300
1.1400
1.1400
68,500
Feb 3, 2026
1.1300
1.2000
1.1300
1.2000
1.2000
7,800
Feb 2, 2026
1.1900
1.2500
1.1200
1.1400
1.1400
109,500
Jan 30, 2026
1.1100
1.1600
1.1000
1.1500
1.1500
85,800
Jan 29, 2026
1.0800
1.1200
1.0800
1.1100
1.1100
38,100
Jan 28, 2026
1.0400
1.1000
1.0400
1.0900
1.0900
50,500
Jan 27, 2026
1.0600
1.1000
1.0300
1.0300
1.0300
26,100
Jan 26, 2026
1.0900
1.1000
1.0600
1.0600
1.0600
31,700
Jan 23, 2026
1.0300
1.0600
1.0200
1.0400
1.0400
8,100
Jan 22, 2026
1.0900
1.0900
1.0300
1.0500
1.0500
16,900
Jan 21, 2026
1.0300
1.0800
1.0200
1.0300
1.0300
13,600
Jan 20, 2026
1.0700
1.0700
1.0200
1.0500
1.0500
15,100
Jan 19, 2026
1.0500
1.1100
1.0500
1.0700
1.0700
12,200
Jan 16, 2026
1.0800
1.1400
1.0100
1.0800
1.0800
133,100
Jan 15, 2026
1.0100
1.1100
0.9600
1.0300
1.0300
161,800
Jan 14, 2026
1.0400
1.0400
1.0000
1.0200
1.0200
31,100
Jan 13, 2026
1.0400
1.0400
1.0000
1.0200
1.0200
10,300
Jan 12, 2026
1.0000
1.0100
0.9800
1.0000
1.0000
18,900
Jan 9, 2026
0.9800
0.9800
0.9700
0.9800
0.9800
13,100
Jan 8, 2026
0.9900
1.0100
0.9700
0.9800
0.9800
18,000
Jan 7, 2026
0.9600
0.9600
0.9600
0.9600
0.9600
4,000
Jan 6, 2026
0.9700
1.0000
0.9600
0.9600
0.9600
23,300
Jan 5, 2026
0.9400
1.0400
0.9400
0.9900
0.9900
14,500
Jan 2, 2026
1.0700
1.1000
0.9400
0.9400
0.9400
42,500
Dec 31, 2025
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
1.1200
1.1200
1.0400
1.0600
1.0600
27,600
Dec 30, 2025
1.0500
1.0700
1.0200
1.0300
0.9840
49,000
Dec 29, 2025
1.0100
1.0800
0.9900
1.0600
1.0127
94,900
Dec 24, 2025
0.9300
1.1000
0.9300
1.0500
1.0031
146,400
Dec 23, 2025
0.9400
0.9700
0.9300
0.9300
0.8885
77,100
Dec 22, 2025
0.9200
0.9500
0.9000
0.9500
0.9076
349,400
Dec 19, 2025
0.8700
0.9500
0.8700
0.9200
0.8789
80,500
Dec 18, 2025
0.8700
0.9000
0.8600
0.8800
0.8407
7,900
Dec 17, 2025
0.8900
0.9000
0.8600
0.8700
0.8311
37,500
Dec 16, 2025
0.8500
0.9300
0.8500
0.9000
0.8598
117,500
Dec 15, 2025
0.8200
0.8500
0.8200
0.8300
0.7929
74,500
Dec 12, 2025
0.8000
0.8300
0.8000
0.8200
0.7834
197,500
Dec 11, 2025
0.7900
0.8000
0.7900
0.8000
0.7643
45,500
Dec 10, 2025
0.7900
0.8100
0.7900
0.8100
0.7738
6,100
Dec 9, 2025
0.8000
0.8200
0.8000
0.8000
0.7643
59,000
Dec 8, 2025
0.8100
0.8100
0.7800
0.7800
0.7452
24,600
Dec 5, 2025
0.8200
0.8200
0.8000
0.8000
0.7643
17,700
Dec 4, 2025
0.8000
0.8000
0.7900
0.7900
0.7547
4,700
Dec 3, 2025
0.8000
0.8000
0.7900
0.8000
0.7643
13,300
Dec 2, 2025
0.8300
0.8300
0.8000
0.8100
0.7738
1,500
Dec 1, 2025
0.8000
0.8300
0.8000
0.8300
0.7929
67,900
Nov 28, 2025
0.7700
0.8000
0.7600
0.8000
0.7643
34,300
Nov 27, 2025
0.7800
0.7900
0.7600
0.7900
0.7547
135,200
Nov 26, 2025
0.7500
0.7800
0.7500
0.7700
0.7356
36,100
Nov 25, 2025
0.7300
0.7500
0.7300
0.7400
0.7070
7,600
Nov 24, 2025
0.7200
0.7600
0.7200
0.7600
0.7261
56,700
Nov 21, 2025
0.7300
0.7300
0.6900
0.7200
0.6878
90,700
Nov 20, 2025
0.7600
0.7600
0.7300
0.7300
0.6974
14,100
Nov 19, 2025
0.7200
0.7400
0.7200
0.7400
0.7070
14,500
Nov 18, 2025
0.7600
0.7600
0.7300
0.7300
0.6974
28,200
Nov 17, 2025
0.7900
0.7900
0.7400
0.7600
0.7261
75,700
Nov 14, 2025
0.8100
0.8200
0.8000
0.8000
0.7643
38,800
Nov 13, 2025
0.7700
0.8300
0.7600
0.8300
0.7929
73,100
Nov 12, 2025
0.7600
0.7700
0.7500
0.7700
0.7356
30,100
Nov 11, 2025
0.7800
0.7800
0.7600
0.7600
0.7261
23,200
Nov 10, 2025
0.8000
0.8000
0.6700
0.7600
0.7261
129,400
Nov 7, 2025
0.8000
0.8100
0.8000
0.8000
0.7643
9,900
Nov 6, 2025
0.8000
0.8100
0.8000
0.8100
0.7738
19,700
Nov 5, 2025
0.8000
0.8100
0.7900
0.7900
0.7547
21,700
Nov 4, 2025
0.8100
0.8200
0.8000
0.8100
0.7738
235,700
Nov 3, 2025
0.8200
0.8200
0.8000
0.8200
0.7834
110,400
