|
 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 | | 2006-03-31 | 770,500 | 10.06 | 10.17 | 9.94 | 10.05 | 00:00:00 | | 2006-04-03 | 784,100 | 10.26 | 10.45 | 10.19 | 10.28 | 00:00:00 | | 2006-04-04 | 923,400 | 10.24 | 10.31 | 10.05 | 10.07 | 00:00:00 | | 2006-04-05 | 2,422,600 | 10.30 | 10.35 | 9.78 | 10.02 | 00:00:00 | | 2006-04-06 | 1,529,200 | 10.21 | 10.48 | 10.21 | 10.45 | 00:00:00 | | 2006-04-07 | 621,500 | 10.45 | 10.45 | 10.16 | 10.21 | 00:00:00 | | 2006-04-10 | 1,370,600 | 10.37 | 10.67 | 10.23 | 10.40 | 00:00:00 | | 2006-04-11 | 1,244,500 | 10.40 | 10.51 | 9.91 | 9.92 | 00:00:00 | | 2006-04-12 | 576,200 | 10.00 | 10.26 | 9.97 | 10.05 | 00:00:00 | | 2006-04-13 | 421,000 | 10.00 | 10.22 | 9.94 | 10.08 | 00:00:00 | | 2006-04-17 | 1,093,800 | 10.25 | 10.41 | 10.25 | 10.39 | 00:00:00 | | 2006-04-18 | 1,640,000 | 10.40 | 10.55 | 10.25 | 10.41 | 00:00:00 | | 2006-04-19 | 1,211,200 | 10.50 | 11.25 | 10.38 | 11.18 | 00:00:00 | | 2006-04-20 | 823,100 | 11.09 | 11.10 | 10.29 | 10.65 | 00:00:00 | | 2006-04-21 | 540,100 | 10.70 | 10.99 | 10.70 | 10.80 | 00:00:00 | | 2006-04-24 | 381,400 | 10.84 | 10.88 | 10.54 | 10.74 | 00:00:00 | | 2006-04-25 | 778,300 | 10.96 | 11.03 | 10.65 | 10.72 | 00:00:00 | | 2006-04-26 | 599,400 | 10.94 | 10.94 | 10.58 | 10.66 | 00:00:00 | | 2006-04-27 | 1,177,500 | 10.50 | 10.54 | 10.13 | 10.23 | 00:00:00 | | 2006-04-28 | 2,088,500 | 10.40 | 10.80 | 10.25 | 10.60 | 00:00:00 | | 2006-05-01 | 570,900 | 10.85 | 10.89 | 10.74 | 10.83 | 00:00:00 | | 2006-05-02 | 2,156,500 | 10.85 | 11.02 | 10.82 | 11.00 | 00:00:00 | | 2006-05-03 | 1,320,100 | 11.05 | 11.08 | 10.53 | 10.71 | 00:00:00 | | 2006-05-04 | 389,400 | 10.80 | 11.05 | 10.73 | 10.95 | 00:00:00 | | 2006-05-05 | 427,000 | 11.01 | 11.07 | 10.79 | 10.90 | 00:00:00 | | 2006-05-08 | 380,600 | 10.88 | 10.88 | 10.44 | 10.72 | 00:00:00 | | 2006-05-09 | 739,000 | 10.78 | 11.08 | 10.78 | 10.97 | 00:00:00 | | 2006-05-10 | 445,600 | 10.78 | 10.93 | 10.61 | 10.82 | 00:00:00 | | 2006-05-11 | 1,495,400 | 11.04 | 11.25 | 10.99 | 11.08 | 00:00:00 | | 2006-05-12 | 1,791,600 | 11.50 | 11.60 | 10.52 | 10.70 | 00:00:00 | | 2006-05-15 | 1,633,900 | 10.06 | 10.88 | 9.89 | 10.17 | 00:00:00 | | 2006-05-16 | 1,506,100 | 10.40 | 10.77 | 9.96 | 10.30 | 00:00:00 | | 2006-05-17 | 1,215,500 | 10.46 | 10.83 | 10.26 | 10.31 | 00:00:00 | | 2006-05-18 | 711,200 | 10.20 | 10.43 | 10.09 | 10.12 | 00:00:00 | | 2006-05-19 | 1,297,500 | 9.98 | 10.24 | 9.84 | 10.10 | 00:00:00 | | 2006-05-23 | 483,800 | 10.03 | 10.58 | 10.03 | 10.25 | 00:00:00 | | 2006-05-24 | 773,700 | 10.20 | 10.37 | 10.05 | 10.30 | 00:00:00 | | 2006-05-25 | 774,200 | 10.30 | 10.49 | 10.26 | 10.26 | 00:00:00 | | 2006-05-26 | 730,200 | 10.29 | 10.50 | 10.20 | 10.27 | 00:00:00 | | 2006-05-29 | 262,500 | 10.45 | 10.45 | 10.16 | 10.25 | 00:00:00 | | 2006-05-30 | 596,500 | 10.18 | 10.50 | 10.18 | 10.26 | 00:00:00 | | 2006-05-31 | 487,700 | 10.30 | 10.48 | 9.95 | 10.40 | 00:00:00 | | 2006-06-01 | 1,245,500 | 10.20 | 10.57 | 10.10 | 10.50 | 00:00:00 | | 2006-06-02 | 1,269,000 | 10.65 | 10.82 | 10.49 | 10.81 | 00:00:00 | | 2006-06-05 | 946,600 | 10.83 | 11.09 | 10.75 | 10.84 | 00:00:00 | | 2006-06-06 | 642,100 | 10.61 | 10.71 | 10.32 | 10.41 | 00:00:00 | | 2006-06-07 | 991,700 | 10.33 | 10.42 | 10.05 | 10.05 | 00:00:00 | | 2006-06-08 | 1,005,800 | 9.87 | 10.00 | 9.55 | 9.94 | 00:00:00 | | 2006-06-09 | 823,500 | 10.21 | 10.24 | 9.67 | 9.73 | 00:00:00 | | 2006-06-12 | 649,300 | 9.85 | 9.85 | 9.33 | 9.35 | 00:00:00 | | 2006-06-13 | 1,397,800 | 8.75 | 9.12 | 8.66 | 8.92 | 00:00:00 | | 2006-06-14 | 1,013,400 | 8.95 | 9.10 | 8.81 | 9.05 | 00:00:00 | | 2006-06-15 | 994,300 | 9.18 | 9.76 | 9.18 | 9.69 | 00:00:00 | | 2006-06-16 | 948,300 | 9.70 | 9.72 | 9.37 | 9.72 | 00:00:00 | | 2006-06-19 | 529,400 | 9.50 | 9.71 | 9.42 | 9.50 | 00:00:00 | | 2006-06-20 | 576,600 | 9.50 | 9.84 | 9.50 | 9.62 | 00:00:00 | | 2006-06-21 | 750,700 | 9.60 | 10.00 | 9.60 | 9.96 | 00:00:00 | | 2006-06-22 | 954,300 | 10.11 | 10.13 | 9.72 | 9.86 | 00:00:00 | | 2006-06-23 | 553,700 | 9.84 | 9.95 | 9.70 | 9.74 | 00:00:00 | | 2006-06-26 | 603,200 | 9.83 | 9.88 | 9.53 | 9.81 | 00:00:00 | | 2006-06-27 | 1,068,100 | 9.92 | 9.97 | 9.42 | 9.43 | 00:00:00 | | 2006-06-28 | 622,500 | 9.53 | 9.62 | 9.31 | 9.43 | 00:00:00 | | 2006-06-29 | 635,400 | 9.41 | 9.85 | 9.41 | 9.85 | 00:00:00 | | 2006-06-30 | 862,300 | 10.00 | 10.05 | 9.86 | 9.92 | 00:00:00 | | 2006-07-04 | 158,100 | 10.05 | 10.15 | 9.85 | 10.04 | 00:00:00 | | 2006-07-05 | 951,000 | 10.06 | 10.07 | 9.77 | 9.80 | 00:00:00 | | 2006-07-06 | 435,700 | 9.88 | 9.95 | 9.65 | 9.82 | 00:00:00 | | 2006-07-07 | 202,800 | 9.90 | 9.95 | 9.70 | 9.77 | 00:00:00 | | 2006-07-10 | 265,800 | 9.61 | 9.81 | 9.58 | 9.62 | 00:00:00 | | 2006-07-11 | 387,600 | 9.80 | 9.95 | 9.73 | 9.94 | 00:00:00 | | 2006-07-12 | 788,300 | 10.08 | 10.22 | 9.95 | 10.02 | 00:00:00 | | 2006-07-13 | 467,100 | 10.02 | 10.09 | 9.82 | 9.87 | 00:00:00 | | 2006-07-14 | 255,900 | 10.04 | 10.09 | 9.89 | 10.07 | 00:00:00 | | 2006-07-17 | 247,400 | 10.07 | 10.07 | 9.75 | 9.75 | 00:00:00 | | 2006-07-18 | 237,900 | 9.73 | 9.83 | 9.45 | 9.63 | 00:00:00 | | 2006-07-19 | 228,500 | 9.74 | 9.92 | 9.60 | 9.92 | 00:00:00 | | 2006-07-20 | 293,400 | 9.79 | 9.89 | 9.60 | 9.60 | 00:00:00 | | 2006-07-21 | 225,400 | 9.60 | 9.74 | 9.48 | 9.59 | 00:00:00 | | 2006-07-24 | 225,600 | 9.46 | 9.90 | 9.34 | 9.87 | 00:00:00 | | 2006-07-25 | 620,700 | 9.85 | 10.00 | 9.67 | 9.80 | 00:00:00 | | 2006-07-26 | 496,400 | 9.89 | 10.00 | 9.68 | 9.93 | 00:00:00 | | 2006-07-27 | 1,140,900 | 10.10 | 10.20 | 9.93 | 10.14 | 00:00:00 | | 2006-07-28 | 762,900 | 10.29 | 10.63 | 10.13 | 10.63 | 00:00:00 | | 2006-07-31 | 775,100 | 10.39 | 10.64 | 10.37 | 10.53 | 00:00:00 | | 2006-08-01 | 611,200 | 10.45 | 10.90 | 10.45 | 10.89 | 00:00:00 | | 2006-08-02 | 748,500 | 10.83 | 11.09 | 10.83 | 11.02 | 00:00:00 | | 2006-08-03 | 272,400 | 11.00 | 11.04 | 10.66 | 10.94 | 00:00:00 | | 2006-08-04 | 628,800 | 11.05 | 11.31 | 11.00 | 11.14 | 00:00:00 | | 2006-08-08 | 1,089,200 | 11.00 | 11.61 | 10.95 | 11.36 | 00:00:00 | | 2006-08-09 | 763,600 | 11.45 | 11.70 | 11.40 | 11.60 | 00:00:00 | | 2006-08-10 | 455,700 | 11.60 | 11.62 | 11.33 | 11.57 | 00:00:00 | | 2006-08-11 | 1,059,000 | 11.90 | 11.96 | 11.50 | 11.62 | 00:00:00 | | 2006-08-14 | 846,600 | 11.52 | 11.55 | 11.26 | 11.46 | 00:00:00 | | 2006-08-15 | 219,700 | 11.37 | 11.58 | 11.37 | 11.47 | 00:00:00 | | 2006-08-16 | 1,017,100 | 11.45 | 11.59 | 11.43 | 11.56 | 00:00:00 | | 2006-08-17 | 1,799,500 | 11.55 | 11.55 | 11.16 | 11.25 | 00:00:00 | | 2006-08-18 | 967,900 | 11.20 | 11.29 | 11.00 | 11.27 | 00:00:00 | | 2006-08-21 | 644,000 | 11.36 | 11.83 | 11.35 | 11.72 | 00:00:00 | | 2006-08-22 | 569,000 | 11.70 | 12.00 | 11.63 | 11.85 | 00:00:00 | | 2006-08-23 | 814,900 | 11.79 | 12.08 | 11.78 | 12.00 | 00:00:00 | | 2006-08-24 | 839,700 | 12.04 | 12.14 | 11.85 | 11.95 | 00:00:00 | | 2006-08-25 | 532,300 | 11.98 | 12.00 | 11.82 | 11.86 | 00:00:00 | | 2006-08-28 | 1,095,900 | 11.81 | 11.81 | 11.38 | 11.58 | 00:00:00 | | 2006-08-29 | 853,100 | 11.60 | 11.70 | 11.30 | 11.65 | 00:00:00 | | 2006-08-30 | 617,500 | 11.70 | 11.80 | 11.55 | 11.62 | 00:00:00 | | 2006-08-31 | 1,333,100 | 11.81 | 12.48 | 11.81 | 12.08 | 00:00:00 | | 2006-09-01 | 1,127,000 | 12.02 | 12.56 | 11.90 | 12.48 | 00:00:00 | | 2006-09-05 | 1,138,200 | 12.99 | 12.99 | 12.67 | 12.75 | 00:00:00 | | 2006-09-06 | 1,358,100 | 12.85 | 13.08 | 12.40 | 12.43 | 00:00:00 | | 2006-09-07 | 1,527,300 | 12.10 | 12.38 | 11.83 | 12.00 | 00:00:00 | | 2006-09-08 | 780,400 | 11.77 | 12.00 | 11.70 | 11.93 | 00:00:00 | | 2006-09-11 | 2,160,900 | 11.50 | 11.68 | 11.20 | 11.34 | 00:00:00 | | 2006-09-12 | 1,010,000 | 11.49 | 11.74 | 11.32 | 11.38 | 00:00:00 | | 2006-09-13 | 439,000 | 11.51 | 11.75 | 11.43 | 11.49 | 00:00:00 | | 2006-09-14 | 8,301,800 | 10.75 | 10.75 | 9.92 | 10.02 | 00:00:00 | | 2006-09-15 | 3,717,500 | 10.03 | 10.15 | 9.65 | 10.06 | 00:00:00 | | 2006-09-18 | 2,623,400 | 10.10 | 10.30 | 9.98 | 10.18 | 00:00:00 | | 2006-09-19 | 1,722,600 | 10.17 | 10.17 | 9.95 | 9.96 | 00:00:00 | | 2006-09-20 | 1,817,100 | 10.05 | 10.11 | 9.62 | 9.73 | 00:00:00 | | 2006-09-21 | 2,008,200 | 9.73 | 9.81 | 9.51 | 9.68 | 00:00:00 | | 2006-09-22 | 948,900 | 9.80 | 9.90 | 9.61 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
