|
 IAMGOLD CORP - [Ticker: IMG.TO] |     | | Last Trade | 4.22 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.19 (+1.05%) | Open | 4.24 | | High | 4.27 | Low | 4.07 | | Volume | 1,173,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.15 x 0 - 7.16 x 0 | | Former Close | 4.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IMG.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-27 | 1,319,100 | 9.31 | 9.42 | 9.13 | 9.19 | 00:00:00 | | 2004-10-28 | 423,400 | 9.06 | 9.23 | 8.95 | 9.07 | 00:00:00 | | 2004-10-29 | 111,100 | 9.00 | 9.34 | 9.00 | 9.13 | 00:00:00 | | 2004-11-01 | 168,600 | 9.00 | 9.16 | 9.00 | 9.03 | 00:00:00 | | 2004-11-02 | 1,087,000 | 9.01 | 9.01 | 8.50 | 8.52 | 00:00:00 | | 2004-11-03 | 701,900 | 8.75 | 8.93 | 8.75 | 8.93 | 00:00:00 | | 2004-11-04 | 2,136,800 | 9.30 | 9.40 | 9.05 | 9.15 | 00:00:00 | | 2004-11-05 | 2,260,000 | 9.10 | 9.10 | 8.79 | 8.94 | 00:00:00 | | 2004-11-08 | 286,500 | 8.89 | 9.00 | 8.80 | 8.86 | 00:00:00 | | 2004-11-09 | 732,300 | 8.97 | 9.00 | 8.90 | 9.00 | 00:00:00 | | 2004-11-10 | 1,643,000 | 8.90 | 8.96 | 8.54 | 8.57 | 00:00:00 | | 2004-11-11 | 595,000 | 8.56 | 8.86 | 8.40 | 8.81 | 00:00:00 | | 2004-11-12 | 2,507,900 | 8.32 | 8.85 | 8.25 | 8.74 | 00:00:00 | | 2004-11-15 | 1,102,100 | 8.80 | 9.16 | 8.75 | 8.90 | 00:00:00 | | 2004-11-16 | 1,012,500 | 8.87 | 9.16 | 8.87 | 8.97 | 00:00:00 | | 2004-11-17 | 763,800 | 9.13 | 9.19 | 8.97 | 9.19 | 00:00:00 | | 2004-11-18 | 589,000 | 9.09 | 9.15 | 8.97 | 9.00 | 00:00:00 | | 2004-11-19 | 1,285,900 | 9.01 | 9.14 | 8.85 | 8.85 | 00:00:00 | | 2004-11-22 | 1,287,700 | 9.03 | 9.03 | 8.50 | 8.50 | 00:00:00 | | 2004-11-23 | 496,200 | 8.63 | 8.64 | 8.43 | 8.45 | 00:00:00 | | 2004-11-24 | 465,500 | 8.53 | 8.53 | 8.42 | 8.53 | 00:00:00 | | 2004-11-25 | 61,700 | 8.50 | 8.75 | 8.50 | 8.65 | 00:00:00 | | 2004-11-26 | 328,400 | 8.80 | 9.11 | 8.80 | 9.00 | 00:00:00 | | 2004-11-29 | 153,400 | 9.10 | 9.10 | 8.91 | 8.96 | 00:00:00 | | 2004-11-30 | 1,807,900 | 9.30 | 9.51 | 9.00 | 9.15 | 00:00:00 | | 2004-12-01 | 3,453,600 | 9.08 | 9.48 | 9.08 | 9.43 | 00:00:00 | | 2004-12-02 | 516,400 | 9.40 | 9.40 | 9.00 | 9.13 | 00:00:00 | | 2004-12-03 | 357,300 | 8.91 | 9.15 | 8.80 | 8.85 | 00:00:00 | | 2004-12-06 | 756,800 | 8.98 | 8.98 | 8.76 | 8.89 | 00:00:00 | | 2004-12-07 | 1,934,300 | 8.50 | 8.52 | 8.26 | 8.42 | 00:00:00 | | 2004-12-08 | 1,299,400 | 8.14 | 8.21 | 7.95 | 8.00 | 00:00:00 | | 2004-12-09 | 1,278,200 | 7.95 | 8.07 | 7.85 | 7.94 | 00:00:00 | | 2004-12-10 | 1,224,200 | 7.99 | 8.31 | 7.99 | 8.05 | 00:00:00 | | 2004-12-13 | 377,000 | 8.12 | 8.45 | 8.10 | 8.13 | 00:00:00 | | 2004-12-14 | 639,100 | 8.20 | 8.20 | 7.88 | 7.99 | 00:00:00 | | 2004-12-15 | 408,800 | 8.08 | 8.85 | 8.08 | 8.83 | 00:00:00 | | 2004-12-16 | 751,400 | 8.80 | 8.80 | 8.26 | 8.44 | 00:00:00 | | 2004-12-17 | 311,300 | 8.50 | 8.50 | 8.10 | 8.10 | 00:00:00 | | 2004-12-20 | 254,000 | 8.15 | 8.33 | 8.06 | 8.06 | 00:00:00 | | 2004-12-21 | 129,200 | 8.06 | 8.30 | 8.06 | 8.24 | 00:00:00 | | 2004-12-22 | 230,600 | 8.15 | 8.34 | 8.05 | 8.10 | 00:00:00 | | 2004-12-23 | 202,100 | 8.10 | 8.13 | 8.01 | 8.01 | 00:00:00 | | 2004-12-24 | 47,800 | 8.04 | 8.04 | 7.98 | 7.99 | 00:00:00 | | 2004-12-29 | 206,200 | 8.14 | 8.15 | 7.95 | 8.00 | 00:00:00 | | 2004-12-30 | 121,600 | 8.15 | 8.15 | 7.90 | 7.98 | 00:00:00 | | 2004-12-31 | 26,900 | 7.99 | 8.01 | 7.95 | 8.01 | 00:00:00 | | 2005-01-04 | 350,600 | 7.75 | 7.76 | 7.55 | 7.70 | 00:00:00 | | 2005-01-05 | 577,900 | 7.61 | 7.76 | 7.59 | 7.63 | 00:00:00 | | 2005-01-06 | 143,000 | 7.55 | 7.60 | 7.36 | 7.50 | 00:00:00 | | 2005-01-07 | 633,300 | 7.57 | 7.74 | 7.57 | 7.74 | 00:00:00 | | 2005-01-10 | 379,100 | 7.80 | 7.92 | 7.68 | 7.90 | 00:00:00 | | 2005-01-11 | 364,500 | 7.90 | 7.90 | 7.77 | 7.80 | 00:00:00 | | 2005-01-12 | 778,400 | 7.81 | 7.81 | 7.40 | 7.45 | 00:00:00 | | 2005-01-13 | 152,600 | 7.40 | 7.46 | 7.32 | 7.33 | 00:00:00 | | 2005-01-14 | 850,000 | 7.32 | 7.46 | 7.32 | 7.43 | 00:00:00 | | 2005-01-17 | 17,400 | 7.48 | 7.50 | 7.42 | 7.50 | 00:00:00 | | 2005-01-18 | 3,513,100 | 7.50 | 7.50 | 7.30 | 7.40 | 00:00:00 | | 2005-01-19 | 291,400 | 7.46 | 7.53 | 7.38 | 7.45 | 00:00:00 | | 2005-01-20 | 386,200 | 7.45 | 7.54 | 7.39 | 7.42 | 00:00:00 | | 2005-01-21 | 224,700 | 7.43 | 7.70 | 7.43 | 7.67 | 00:00:00 | | 2005-01-24 | 619,400 | 7.70 | 7.77 | 7.56 | 7.56 | 00:00:00 | | 2005-01-25 | 297,400 | 7.47 | 7.60 | 7.43 | 7.43 | 00:00:00 | | 2005-01-26 | 504,800 | 7.50 | 7.60 | 7.50 | 7.52 | 00:00:00 | | 2005-01-27 | 523,300 | 7.53 | 7.80 | 7.49 | 7.80 | 00:00:00 | | 2005-01-28 | 2,111,900 | 8.00 | 8.45 | 8.00 | 8.12 | 00:00:00 | | 2005-01-31 | 1,422,200 | 8.10 | 8.40 | 8.00 | 8.20 | 00:00:00 | | 2005-02-01 | 1,932,200 | 8.30 | 8.45 | 8.00 | 8.00 | 00:00:00 | | 2005-02-02 | 647,300 | 8.34 | 8.45 | 8.28 | 8.30 | 00:00:00 | | 2005-02-03 | 1,197,600 | 8.15 | 8.34 | 8.02 | 8.25 | 00:00:00 | | 2005-02-04 | 585,200 | 8.25 | 8.37 | 8.12 | 8.35 | 00:00:00 | | 2005-02-07 | 440,100 | 8.25 | 8.40 | 8.15 | 8.19 | 00:00:00 | | 2005-02-08 | 1,542,900 | 8.25 | 8.25 | 8.05 | 8.16 | 00:00:00 | | 2005-02-09 | 1,225,900 | 8.15 | 8.55 | 8.15 | 8.55 | 00:00:00 | | 2005-02-10 | 874,800 | 8.60 | 8.87 | 8.51 | 8.73 | 00:00:00 | | 2005-02-11 | 944,800 | 8.70 | 9.10 | 8.70 | 9.10 | 00:00:00 | | 2005-02-14 | 917,300 | 9.24 | 9.26 | 8.70 | 9.22 | 00:00:00 | | 2005-02-15 | 1,088,300 | 9.25 | 9.29 | 9.11 | 9.17 | 00:00:00 | | 2005-02-16 | 748,100 | 9.18 | 9.18 | 8.93 | 9.09 | 00:00:00 | | 2005-02-17 | 618,900 | 9.00 | 9.20 | 9.00 | 9.14 | 00:00:00 | | 2005-02-18 | 301,300 | 9.14 | 9.14 | 8.90 | 9.00 | 00:00:00 | | 2005-02-21 | 44,000 | 9.00 | 9.14 | 9.00 | 9.09 | 00:00:00 | | 2005-02-22 | 2,297,600 | 9.30 | 9.43 | 8.88 | 9.25 | 00:00:00 | | 2005-02-23 | 358,800 | 9.32 | 9.32 | 9.05 | 9.05 | 00:00:00 | | 2005-02-24 | 759,000 | 8.95 | 9.30 | 8.64 | 8.77 | 00:00:00 | | 2005-02-25 | 326,800 | 8.80 | 8.95 | 8.74 | 8.82 | 00:00:00 | | 2005-02-28 | 201,100 | 8.98 | 9.24 | 8.78 | 8.85 | 00:00:00 | | 2005-03-01 | 535,500 | 8.83 | 8.95 | 8.69 | 8.90 | 00:00:00 | | 2005-03-02 | 610,300 | 8.85 | 8.85 | 8.72 | 8.75 | 00:00:00 | | 2005-03-03 | 346,300 | 8.80 | 8.80 | 8.66 | 8.69 | 00:00:00 | | 2005-03-04 | 483,700 | 8.70 | 8.91 | 8.70 | 8.82 | 00:00:00 | | 2005-03-07 | 891,100 | 8.85 | 8.89 | 8.58 | 8.58 | 00:00:00 | | 2005-03-08 | 3,668,200 | 8.75 | 8.80 | 8.64 | 8.69 | 00:00:00 | | 2005-03-09 | 803,500 | 8.65 | 8.75 | 8.50 | 8.64 | 00:00:00 | | 2005-03-10 | 1,146,700 | 8.63 | 8.63 | 8.40 | 8.49 | 00:00:00 | | 2005-03-11 | 597,200 | 8.49 | 8.49 | 8.35 | 8.35 | 00:00:00 | | 2005-03-14 | 533,400 | 8.35 | 8.35 | 8.15 | 8.17 | 00:00:00 | | 2005-03-15 | 441,500 | 8.25 | 8.28 | 8.13 | 8.20 | 00:00:00 | | 2005-03-16 | 318,700 | 8.28 | 8.34 | 8.14 | 8.19 | 00:00:00 | | 2005-03-17 | 265,600 | 8.13 | 8.21 | 8.07 | 8.15 | 00:00:00 | | 2005-03-18 | 272,700 | 8.22 | 8.22 | 8.00 | 8.07 | 00:00:00 | | 2005-03-21 | 392,200 | 8.00 | 8.00 | 7.73 | 7.75 | 00:00:00 | | 2005-03-22 | 399,000 | 7.83 | 7.83 | 7.48 | 7.48 | 00:00:00 | | 2005-03-23 | 565,600 | 7.48 | 7.48 | 7.25 | 7.30 | 00:00:00 | | 2005-03-24 | 638,100 | 7.30 | 7.42 | 7.20 | 7.30 | 00:00:00 | | 2005-03-28 | 122,300 | 7.25 | 7.50 | 7.25 | 7.40 | 00:00:00 | | 2005-03-29 | 1,054,000 | 7.48 | 7.54 | 7.15 | 7.35 | 00:00:00 | | 2005-03-30 | 628,100 | 7.30 | 7.40 | 7.30 | 7.33 | 00:00:00 | | 2005-03-31 | 1,940,200 | 7.43 | 7.58 | 7.35 | 7.45 | 00:00:00 | | 2005-04-01 | 634,100 | 7.40 | 7.47 | 7.29 | 7.40 | 00:00:00 | | 2005-04-04 | 882,300 | 7.40 | 7.53 | 7.19 | 7.22 | 00:00:00 | | 2005-04-05 | 231,200 | 7.25 | 7.38 | 7.17 | 7.20 | 00:00:00 | | 2005-04-06 | 717,600 | 7.24 | 7.30 | 7.12 | 7.17 | 00:00:00 | | 2005-04-07 | 1,761,200 | 7.19 | 7.67 | 7.17 | 7.49 | 00:00:00 | | 2005-04-08 | 185,400 | 7.49 | 7.69 | 7.39 | 7.47 | 00:00:00 | | 2005-04-11 | 534,900 | 7.51 | 7.56 | 7.38 | 7.46 | 00:00:00 | | 2005-04-12 | 543,500 | 7.40 | 7.40 | 7.14 | 7.25 | 00:00:00 | | 2005-04-13 | 629,800 | 7.30 | 7.30 | 7.10 | 7.17 | 00:00:00 | | 2005-04-14 | 880,300 | 7.10 | 7.19 | 6.76 | 6.80 | 00:00:00 | | 2005-04-15 | 648,400 | 6.90 | 6.90 | 6.68 | 6.80 | 00:00:00 | | 2005-04-18 | 397,400 | 6.80 | 6.92 | 6.75 | 6.92 | 00:00:00 | | 2005-04-19 | 2,389,300 | 7.09 | 7.70 | 7.09 | 7.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
