Skip to main content
Invesque Inc. (TSX:IVQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
At close: Feb 27, 2026

Invesque Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.130.130.130.130.13-3.70%1,061
Feb 26, 20260.130.140.130.140.143.85%12,500
Feb 25, 20260.130.130.130.130.13-32,812
Feb 24, 20260.130.130.130.130.13-9,000
Feb 19, 20260.130.130.130.130.13-30,000
Feb 18, 20260.130.130.130.130.13-46,886
Feb 13, 20260.130.130.130.130.13-17,913
Feb 12, 20260.130.130.130.130.13-1,104
Feb 11, 20260.130.130.130.130.13-7.14%500
Feb 5, 20260.140.140.140.140.14-15,501
Feb 4, 20260.130.140.130.140.1412.00%34,507
Feb 2, 20260.130.130.120.130.13-237,812
Jan 30, 20260.130.130.130.130.13-7.41%1,000
Jan 29, 20260.130.140.130.140.143.85%21,870
Jan 28, 20260.130.150.130.130.13-7.14%130,000
Jan 27, 20260.140.140.130.140.14-48,153
Jan 26, 20260.130.140.120.140.147.69%273,382
Jan 23, 20260.130.130.130.130.13-3.70%1,500
Jan 22, 20260.140.140.140.140.14-6.90%14,671
Jan 20, 20260.140.150.140.150.15-2,900
Jan 19, 20260.150.150.150.150.15-3.33%132,000
Jan 16, 20260.150.150.150.150.15-110,045
Jan 14, 20260.150.150.150.150.1515.38%172,042
Jan 13, 20260.130.130.130.130.13-7.14%16,501
Jan 12, 20260.120.140.120.140.143.70%1,230
Jan 9, 20260.120.150.120.140.14-3.57%23,591
Jan 8, 20260.130.140.130.140.14-9,114
Jan 7, 20260.120.140.120.140.147.69%1,932
Jan 6, 20260.170.170.130.130.13-16.13%86,239
Jan 5, 20260.150.160.150.160.163.33%93,949
Jan 2, 20260.140.150.140.150.15-316,500
Dec 31, 20250.140.150.130.150.1525.00%97,170
Dec 30, 20250.130.130.120.120.12-74,584
Dec 29, 20250.120.140.120.120.129.09%24,400
Dec 23, 20250.110.110.110.110.11-8.33%3,500
Dec 19, 20250.110.120.110.120.129.09%21,500
Dec 18, 20250.120.120.110.110.11-4.35%2,006
Dec 17, 20250.120.120.110.120.12-8.00%113,515
Dec 16, 20250.120.130.120.130.134.17%406,510
Dec 15, 20250.110.120.110.120.129.09%56,909
Dec 12, 20250.110.110.110.110.11-62,694
Dec 11, 20250.110.110.110.110.11-25,750
Dec 10, 20250.110.110.110.110.11-4.35%1,000
Dec 9, 20250.120.120.120.120.12-52,513
Dec 4, 20250.110.120.110.120.12-28,626
Dec 3, 20250.120.120.120.120.124.55%1,635
Dec 2, 20250.110.110.110.110.11-4.35%24,828
Dec 1, 20250.120.120.120.120.12-6,011
Nov 28, 20250.120.120.120.120.12-10,065
Nov 27, 20250.150.150.110.120.12-11.54%42,010
Nov 26, 20250.130.130.130.130.138.33%134,464
Nov 25, 20250.130.150.120.120.12-4.00%30,001
Nov 24, 20250.130.130.130.130.13-80,433
Nov 21, 20250.120.130.120.130.134.17%41,001
Nov 20, 20250.120.120.120.120.12-18,524
Nov 19, 20250.130.130.120.120.12-24,106
Nov 18, 20250.120.120.120.120.12-13,012
Nov 17, 20250.120.120.120.120.12-4.00%131,001
Nov 14, 20250.130.130.130.130.13-3,506
Nov 13, 20250.120.130.120.130.13-79,501
Nov 12, 20250.120.130.120.130.134.17%22,543
Nov 11, 20250.120.120.120.120.12-11,000
Nov 10, 20250.120.120.120.120.124.35%4,001
Nov 7, 20250.120.120.120.120.12-5,000
Nov 5, 20250.120.130.110.120.12-32,500
Nov 4, 20250.120.120.120.120.12-8.00%505
Nov 3, 20250.130.130.120.130.134.17%30,005
Oct 31, 20250.120.130.120.120.12-39,323
Oct 30, 20250.120.120.120.120.124.35%8,338
Oct 29, 20250.120.120.120.120.12-23,500
Oct 28, 20250.120.120.120.120.12-8.00%17,000
Oct 27, 20250.120.130.120.130.138.70%25,670
Oct 24, 20250.120.120.120.120.12-4.17%46,129
Oct 22, 20250.120.120.120.120.12-18,677
Oct 21, 20250.120.120.120.120.124.35%10,029
Oct 20, 20250.120.120.120.120.12-7,003
Oct 17, 20250.120.120.120.120.12-516
Oct 16, 20250.130.130.120.120.12-8.00%12,500
Oct 10, 20250.120.130.120.130.138.70%16,006
Oct 9, 20250.120.120.120.120.12-4.17%11,220
Oct 8, 20250.120.120.120.120.124.35%6,502
Oct 7, 20250.120.120.120.120.12-4.17%5,024
Oct 6, 20250.120.120.120.120.124.35%62,462
Oct 3, 20250.130.130.120.120.12-8.00%27,130
Oct 2, 20250.130.130.130.130.13-19,153
Oct 1, 20250.130.130.130.130.134.17%17,739
Sep 30, 20250.120.120.120.120.124.35%29,777
Sep 29, 20250.130.130.120.120.12-37,144
Sep 25, 20250.120.120.120.120.12-4.17%11,030
Sep 24, 20250.120.120.120.120.12-616
Sep 22, 20250.120.120.120.120.12-11.11%5,288
Sep 19, 20250.130.140.130.140.143.85%14,500
Sep 18, 20250.130.130.130.130.1313.04%16,500
Sep 17, 20250.120.130.120.120.12-8.00%25,500
Sep 16, 20250.130.130.130.130.13-33,000
Sep 15, 20250.120.130.120.130.138.70%123,000
Sep 12, 20250.130.130.120.120.12-11,608
Sep 11, 20250.120.120.120.120.12-988
Sep 10, 20250.120.120.120.120.12-2,300
Sep 9, 20250.120.120.110.120.12-4.17%49,203