|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-11 | 519,500 | 8.52 | 8.62 | 8.46 | 8.52 | 00:00:00 | | 2005-10-12 | 506,200 | 8.53 | 8.62 | 8.33 | 8.44 | 00:00:00 | | 2005-10-13 | 1,348,200 | 8.44 | 8.44 | 7.95 | 8.12 | 00:00:00 | | 2005-10-14 | 183,900 | 8.05 | 8.15 | 8.00 | 8.15 | 00:00:00 | | 2005-10-17 | 423,800 | 8.25 | 8.25 | 8.06 | 8.18 | 00:00:00 | | 2005-10-18 | 276,300 | 8.16 | 8.30 | 7.95 | 8.04 | 00:00:00 | | 2005-10-19 | 193,800 | 7.99 | 7.99 | 7.81 | 7.91 | 00:00:00 | | 2005-10-20 | 283,500 | 8.15 | 8.17 | 7.55 | 7.61 | 00:00:00 | | 2005-10-21 | 476,600 | 7.68 | 7.90 | 7.56 | 7.75 | 00:00:00 | | 2005-10-24 | 239,400 | 7.75 | 7.79 | 7.61 | 7.68 | 00:00:00 | | 2005-10-25 | 286,500 | 7.85 | 8.03 | 7.80 | 7.95 | 00:00:00 | | 2005-10-26 | 217,300 | 7.90 | 8.13 | 7.82 | 7.95 | 00:00:00 | | 2005-10-27 | 645,500 | 8.01 | 8.05 | 7.76 | 7.87 | 00:00:00 | | 2005-10-28 | 1,332,600 | 7.85 | 8.20 | 7.80 | 8.20 | 00:00:00 | | 2005-10-31 | 686,400 | 8.21 | 8.24 | 7.97 | 8.15 | 00:00:00 | | 2005-11-01 | 412,100 | 8.00 | 8.19 | 8.00 | 8.11 | 00:00:00 | | 2005-11-02 | 686,200 | 8.15 | 8.29 | 8.13 | 8.22 | 00:00:00 | | 2005-11-03 | 254,700 | 8.28 | 8.28 | 8.05 | 8.10 | 00:00:00 | | 2005-11-04 | 531,200 | 8.18 | 8.21 | 7.96 | 8.00 | 00:00:00 | | 2005-11-07 | 156,800 | 8.05 | 8.06 | 7.95 | 7.98 | 00:00:00 | | 2005-11-08 | 233,100 | 8.00 | 8.03 | 7.81 | 7.81 | 00:00:00 | | 2005-11-09 | 859,000 | 7.93 | 8.06 | 7.92 | 8.00 | 00:00:00 | | 2005-11-10 | 764,400 | 8.08 | 8.24 | 7.94 | 8.20 | 00:00:00 | | 2005-11-11 | 220,600 | 8.28 | 8.28 | 8.20 | 8.25 | 00:00:00 | | 2005-11-14 | 399,800 | 8.25 | 8.35 | 8.20 | 8.21 | 00:00:00 | | 2005-11-15 | 305,400 | 8.28 | 8.34 | 8.14 | 8.19 | 00:00:00 | | 2005-11-16 | 652,800 | 8.40 | 8.65 | 8.27 | 8.65 | 00:00:00 | | 2005-11-17 | 411,500 | 8.89 | 8.89 | 8.65 | 8.65 | 00:00:00 | | 2005-11-18 | 269,600 | 8.66 | 8.85 | 8.60 | 8.83 | 00:00:00 | | 2005-11-21 | 835,500 | 8.94 | 9.00 | 8.84 | 9.00 | 00:00:00 | | 2005-11-22 | 841,600 | 9.00 | 9.09 | 8.90 | 9.09 | 00:00:00 | | 2005-11-23 | 559,100 | 8.99 | 8.99 | 8.27 | 8.83 | 00:00:00 | | 2005-11-24 | 71,500 | 8.90 | 8.93 | 8.85 | 8.90 | 00:00:00 | | 2005-11-25 | 322,900 | 8.95 | 9.04 | 8.60 | 8.87 | 00:00:00 | | 2005-11-28 | 756,800 | 8.91 | 9.08 | 8.91 | 9.01 | 00:00:00 | | 2005-11-29 | 356,200 | 9.04 | 9.10 | 8.90 | 9.08 | 00:00:00 | | 2005-11-30 | 331,200 | 9.00 | 9.00 | 8.69 | 8.70 | 00:00:00 | | 2005-12-01 | 621,200 | 8.85 | 9.15 | 8.85 | 9.14 | 00:00:00 | | 2005-12-02 | 468,500 | 9.05 | 9.15 | 8.81 | 8.81 | 00:00:00 | | 2005-12-05 | 483,900 | 9.00 | 9.00 | 8.73 | 8.85 | 00:00:00 | | 2005-12-06 | 1,249,800 | 8.79 | 8.84 | 8.50 | 8.70 | 00:00:00 | | 2005-12-07 | 1,492,900 | 8.69 | 8.89 | 8.51 | 8.54 | 00:00:00 | | 2005-12-08 | 900,100 | 8.58 | 8.63 | 8.51 | 8.59 | 00:00:00 | | 2005-12-09 | 1,244,700 | 8.57 | 8.84 | 8.50 | 8.55 | 00:00:00 | | 2005-12-12 | 1,386,400 | 8.72 | 8.92 | 8.58 | 8.63 | 00:00:00 | | 2005-12-13 | 937,500 | 8.50 | 8.53 | 8.31 | 8.33 | 00:00:00 | | 2005-12-14 | 913,500 | 8.20 | 8.39 | 8.17 | 8.27 | 00:00:00 | | 2005-12-15 | 1,093,900 | 8.27 | 8.45 | 8.27 | 8.35 | 00:00:00 | | 2005-12-16 | 1,126,600 | 8.36 | 8.62 | 8.32 | 8.57 | 00:00:00 | | 2005-12-19 | 651,200 | 8.65 | 8.79 | 8.65 | 8.70 | 00:00:00 | | 2005-12-20 | 455,800 | 8.70 | 8.79 | 8.31 | 8.45 | 00:00:00 | | 2005-12-21 | 682,300 | 8.45 | 8.58 | 8.34 | 8.58 | 00:00:00 | | 2005-12-22 | 938,000 | 8.63 | 8.94 | 8.63 | 8.91 | 00:00:00 | | 2005-12-23 | 470,700 | 8.99 | 9.11 | 8.93 | 8.93 | 00:00:00 | | 2005-12-28 | 316,400 | 9.00 | 9.14 | 9.00 | 9.14 | 00:00:00 | | 2005-12-29 | 510,400 | 9.16 | 9.20 | 9.00 | 9.15 | 00:00:00 | | 2005-12-30 | 412,200 | 9.16 | 9.20 | 8.99 | 9.16 | 00:00:00 | | 2006-01-03 | 1,335,400 | 9.25 | 9.68 | 9.25 | 9.56 | 00:00:00 | | 2006-01-04 | 1,343,900 | 9.54 | 9.75 | 9.42 | 9.75 | 00:00:00 | | 2006-01-05 | 479,000 | 9.60 | 9.76 | 9.46 | 9.70 | 00:00:00 | | 2006-01-06 | 1,178,000 | 9.80 | 10.25 | 9.75 | 10.04 | 00:00:00 | | 2006-01-09 | 547,700 | 10.00 | 10.23 | 9.94 | 10.12 | 00:00:00 | | 2006-01-10 | 702,400 | 9.91 | 10.17 | 9.74 | 10.10 | 00:00:00 | | 2006-01-11 | 2,009,400 | 10.20 | 10.35 | 10.12 | 10.18 | 00:00:00 | | 2006-01-12 | 1,130,700 | 10.23 | 10.46 | 9.96 | 10.36 | 00:00:00 | | 2006-01-13 | 1,733,800 | 10.31 | 10.76 | 10.31 | 10.64 | 00:00:00 | | 2006-01-16 | 415,800 | 10.75 | 10.75 | 10.40 | 10.57 | 00:00:00 | | 2006-01-17 | 3,037,100 | 10.60 | 10.83 | 10.54 | 10.71 | 00:00:00 | | 2006-01-18 | 1,611,800 | 10.29 | 10.58 | 10.29 | 10.50 | 00:00:00 | | 2006-01-19 | 1,104,200 | 10.70 | 10.77 | 10.63 | 10.70 | 00:00:00 | | 2006-01-20 | 1,121,400 | 10.79 | 10.88 | 10.39 | 10.44 | 00:00:00 | | 2006-01-23 | 660,700 | 10.35 | 10.90 | 10.34 | 10.90 | 00:00:00 | | 2006-01-24 | 558,100 | 10.80 | 10.80 | 10.45 | 10.51 | 00:00:00 | | 2006-01-25 | 464,500 | 10.65 | 10.70 | 10.52 | 10.60 | 00:00:00 | | 2006-01-26 | 478,200 | 10.58 | 10.71 | 10.42 | 10.63 | 00:00:00 | | 2006-01-27 | 967,100 | 10.75 | 10.77 | 10.56 | 10.66 | 00:00:00 | | 2006-01-30 | 705,200 | 10.66 | 10.88 | 10.66 | 10.83 | 00:00:00 | | 2006-01-31 | 1,106,700 | 10.90 | 11.15 | 10.58 | 10.60 | 00:00:00 | | 2006-02-01 | 1,746,600 | 10.70 | 10.99 | 10.55 | 10.93 | 00:00:00 | | 2006-02-02 | 683,700 | 10.90 | 11.17 | 10.71 | 10.90 | 00:00:00 | | 2006-02-03 | 800,500 | 10.90 | 10.90 | 10.41 | 10.72 | 00:00:00 | | 2006-02-06 | 481,000 | 10.63 | 10.90 | 10.63 | 10.73 | 00:00:00 | | 2006-02-07 | 1,165,800 | 10.55 | 10.60 | 9.76 | 10.00 | 00:00:00 | | 2006-02-08 | 1,715,400 | 10.00 | 10.48 | 10.00 | 10.35 | 00:00:00 | | 2006-02-09 | 877,400 | 10.58 | 10.74 | 10.37 | 10.40 | 00:00:00 | | 2006-02-10 | 674,500 | 10.49 | 10.49 | 10.04 | 10.35 | 00:00:00 | | 2006-02-13 | 659,000 | 10.18 | 10.26 | 9.81 | 10.00 | 00:00:00 | | 2006-02-14 | 996,200 | 9.99 | 10.14 | 9.97 | 10.12 | 00:00:00 | | 2006-02-15 | 2,232,600 | 10.03 | 10.25 | 9.77 | 9.85 | 00:00:00 | | 2006-02-16 | 834,500 | 9.76 | 10.17 | 9.76 | 10.13 | 00:00:00 | | 2006-02-17 | 532,700 | 10.15 | 10.47 | 10.15 | 10.35 | 00:00:00 | | 2006-02-20 | 210,600 | 10.45 | 10.50 | 10.42 | 10.45 | 00:00:00 | | 2006-02-21 | 488,400 | 10.35 | 10.55 | 9.94 | 10.12 | 00:00:00 | | 2006-02-22 | 226,100 | 10.14 | 10.16 | 9.94 | 10.07 | 00:00:00 | | 2006-02-23 | 248,200 | 9.81 | 10.04 | 9.81 | 9.93 | 00:00:00 | | 2006-02-24 | 461,300 | 10.15 | 10.25 | 10.06 | 10.14 | 00:00:00 | | 2006-02-27 | 268,800 | 10.14 | 10.14 | 9.83 | 9.99 | 00:00:00 | | 2006-02-28 | 375,900 | 10.00 | 10.24 | 9.90 | 10.11 | 00:00:00 | | 2006-03-01 | 1,635,800 | 10.25 | 10.25 | 9.84 | 9.91 | 00:00:00 | | 2006-03-02 | 1,761,300 | 9.91 | 10.60 | 9.83 | 10.30 | 00:00:00 | | 2006-03-03 | 876,400 | 10.25 | 10.34 | 10.15 | 10.29 | 00:00:00 | | 2006-03-06 | 459,500 | 10.29 | 10.29 | 9.95 | 10.00 | 00:00:00 | | 2006-03-07 | 505,300 | 10.01 | 10.08 | 9.87 | 10.00 | 00:00:00 | | 2006-03-08 | 1,551,300 | 9.95 | 10.02 | 9.70 | 9.80 | 00:00:00 | | 2006-03-09 | 788,600 | 9.80 | 9.90 | 9.38 | 9.53 | 00:00:00 | | 2006-03-10 | 1,466,800 | 9.53 | 9.75 | 9.15 | 9.67 | 00:00:00 | | 2006-03-13 | 684,400 | 9.67 | 9.85 | 9.57 | 9.69 | 00:00:00 | | 2006-03-14 | 575,200 | 9.69 | 9.73 | 9.58 | 9.68 | 00:00:00 | | 2006-03-15 | 441,500 | 9.72 | 9.78 | 9.53 | 9.64 | 00:00:00 | | 2006-03-16 | 581,100 | 9.65 | 9.65 | 9.42 | 9.45 | 00:00:00 | | 2006-03-17 | 513,900 | 9.45 | 9.64 | 9.29 | 9.29 | 00:00:00 | | 2006-03-20 | 451,700 | 9.30 | 9.48 | 9.30 | 9.30 | 00:00:00 | | 2006-03-21 | 468,000 | 9.30 | 9.44 | 9.26 | 9.38 | 00:00:00 | | 2006-03-22 | 452,000 | 9.27 | 9.44 | 9.27 | 9.30 | 00:00:00 | | 2006-03-23 | 950,300 | 9.25 | 9.41 | 9.16 | 9.39 | 00:00:00 | | 2006-03-24 | 319,600 | 9.43 | 9.66 | 9.43 | 9.51 | 00:00:00 | | 2006-03-27 | 688,800 | 9.60 | 9.79 | 9.56 | 9.63 | 00:00:00 | | 2006-03-28 | 384,900 | 9.65 | 9.70 | 9.45 | 9.51 | 00:00:00 | | 2006-03-29 | 861,700 | 9.61 | 9.80 | 9.55 | 9.75 | 00:00:00 | | 2006-03-30 | 658,000 | 9.98 | 10.10 | 9.93 | 10.06 | 00:00:00 | | 2006-03-31 | 770,500 | 10.06 | 10.17 | 9.94 | 10.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
