|
 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 | | 2009-02-11 | 4,666,300 | 9.11 | 9.87 | 9.11 | 9.86 | 00:00:00 | | 2009-02-12 | 3,525,600 | 9.80 | 9.94 | 9.45 | 9.60 | 00:00:00 | | 2009-02-13 | 4,150,300 | 9.56 | 9.86 | 9.35 | 9.75 | 00:00:00 | | 2009-02-17 | 7,952,200 | 10.07 | 11.11 | 10.06 | 10.98 | 00:00:00 | | 2009-02-18 | 7,227,000 | 10.85 | 10.99 | 10.21 | 10.93 | 00:00:00 | | 2009-02-19 | 4,780,600 | 10.70 | 11.01 | 10.31 | 10.42 | 00:00:00 | | 2009-02-20 | 4,628,800 | 11.00 | 11.38 | 10.50 | 10.70 | 00:00:00 | | 2009-02-23 | 3,030,600 | 10.42 | 11.07 | 10.11 | 11.00 | 00:00:00 | | 2009-02-24 | 7,198,600 | 10.90 | 10.95 | 9.21 | 9.65 | 00:00:00 | | 2009-02-25 | 5,365,700 | 9.30 | 9.98 | 9.26 | 9.61 | 00:00:00 | | 2009-02-26 | 4,208,200 | 9.53 | 9.82 | 9.25 | 9.65 | 00:00:00 | | 2009-02-27 | 14,995,100 | 10.21 | 10.67 | 9.94 | 10.30 | 00:00:00 | | 2009-03-02 | 5,118,800 | 10.29 | 10.46 | 9.75 | 9.99 | 00:00:00 | | 2009-03-03 | 3,019,000 | 9.88 | 10.09 | 9.38 | 9.85 | 00:00:00 | | 2009-03-04 | 3,630,100 | 10.20 | 10.20 | 9.25 | 9.44 | 00:00:00 | | 2009-03-05 | 4,449,300 | 9.60 | 10.01 | 9.51 | 9.95 | 00:00:00 | | 2009-03-06 | 3,475,600 | 10.01 | 10.38 | 9.86 | 9.90 | 00:00:00 | | 2009-03-09 | 2,582,300 | 10.07 | 10.08 | 9.41 | 9.43 | 00:00:00 | | 2009-03-10 | 8,363,500 | 8.75 | 8.77 | 8.09 | 8.30 | 00:00:00 | | 2009-03-11 | 4,975,200 | 8.40 | 8.69 | 8.29 | 8.56 | 00:00:00 | | 2009-03-12 | 6,860,200 | 8.67 | 9.25 | 8.60 | 9.17 | 00:00:00 | | 2009-03-13 | 2,058,200 | 9.27 | 9.44 | 9.02 | 9.26 | 00:00:00 | | 2009-03-16 | 1,463,600 | 9.00 | 9.24 | 8.77 | 9.06 | 00:00:00 | | 2009-03-17 | 1,468,700 | 9.06 | 9.12 | 8.71 | 8.83 | 00:00:00 | | 2009-03-18 | 4,469,700 | 8.65 | 9.64 | 8.63 | 9.51 | 00:00:00 | | 2009-03-19 | 4,965,200 | 9.83 | 10.58 | 9.82 | 10.56 | 00:00:00 | | 2009-03-20 | 4,362,700 | 10.37 | 10.59 | 10.11 | 10.51 | 00:00:00 | | 2009-03-23 | 2,673,100 | 10.25 | 10.50 | 10.14 | 10.34 | 00:00:00 | | 2009-03-24 | 2,350,700 | 9.90 | 10.48 | 9.75 | 10.33 | 00:00:00 | | 2009-03-25 | 4,388,400 | 10.40 | 10.82 | 10.21 | 10.77 | 00:00:00 | | 2009-03-26 | 1,804,200 | 10.84 | 10.93 | 10.45 | 10.55 | 00:00:00 | | 2009-03-27 | 1,436,900 | 10.34 | 10.50 | 10.25 | 10.43 | 00:00:00 | | 2009-03-30 | 2,827,100 | 10.45 | 10.60 | 9.94 | 10.31 | 00:00:00 | | 2009-03-31 | 3,226,200 | 10.31 | 10.88 | 9.96 | 10.88 | 00:00:00 | | 2009-04-01 | 3,782,400 | 11.00 | 11.17 | 10.77 | 11.17 | 00:00:00 | | 2009-04-02 | 4,427,000 | 10.65 | 10.82 | 10.35 | 10.82 | 00:00:00 | | 2009-04-03 | 4,141,600 | 10.75 | 10.89 | 9.58 | 9.90 | 00:00:00 | | 2009-04-06 | 4,244,700 | 9.70 | 9.70 | 8.94 | 9.00 | 00:00:00 | | 2009-04-07 | 2,866,100 | 9.39 | 9.49 | 9.27 | 9.29 | 00:00:00 | | 2009-04-08 | 1,969,900 | 9.50 | 9.72 | 9.25 | 9.52 | 00:00:00 | | 2009-04-09 | 2,171,800 | 9.52 | 9.74 | 9.29 | 9.46 | 00:00:00 | | 2009-04-13 | 1,017,900 | 9.80 | 10.02 | 9.76 | 9.89 | 00:00:00 | | 2009-04-14 | 1,933,500 | 9.90 | 9.94 | 9.70 | 9.89 | 00:00:00 | | 2009-04-15 | 1,630,100 | 9.90 | 10.12 | 9.83 | 10.05 | 00:00:00 | | 2009-04-16 | 2,817,600 | 9.96 | 9.98 | 9.45 | 9.47 | 00:00:00 | | 2009-04-17 | 3,537,400 | 9.34 | 9.65 | 9.10 | 9.18 | 00:00:00 | | 2009-04-20 | 1,680,900 | 9.40 | 9.90 | 9.31 | 9.75 | 00:00:00 | | 2009-04-21 | 2,562,700 | 9.85 | 9.97 | 9.30 | 9.37 | 00:00:00 | | 2009-04-22 | 2,280,400 | 9.58 | 9.90 | 9.37 | 9.82 | 00:00:00 | | 2009-04-23 | 2,419,600 | 9.81 | 10.19 | 9.57 | 9.78 | 00:00:00 | | 2009-04-24 | 3,271,000 | 9.89 | 10.54 | 9.78 | 10.46 | 00:00:00 | | 2009-04-27 | 1,178,400 | 10.46 | 10.59 | 10.35 | 10.37 | 00:00:00 | | 2009-04-28 | 906,900 | 9.99 | 10.29 | 9.91 | 10.15 | 00:00:00 | | 2009-04-29 | 1,219,100 | 10.20 | 10.23 | 9.82 | 9.97 | 00:00:00 | | 2009-04-30 | 1,582,400 | 9.83 | 9.98 | 9.46 | 9.51 | 00:00:00 | | 2009-05-01 | 1,088,500 | 9.52 | 9.79 | 9.50 | 9.58 | 00:00:00 | | 2009-05-04 | 1,562,300 | 9.66 | 10.18 | 9.66 | 10.17 | 00:00:00 | | 2009-05-05 | 1,162,200 | 10.25 | 10.41 | 10.01 | 10.02 | 00:00:00 | | 2009-05-06 | 1,286,500 | 10.30 | 10.50 | 10.03 | 10.50 | 00:00:00 | | 2009-05-07 | 3,923,100 | 10.62 | 11.16 | 10.58 | 11.02 | 00:00:00 | | 2009-05-08 | 2,370,200 | 10.88 | 11.44 | 10.88 | 11.39 | 00:00:00 | | 2009-05-11 | 1,316,000 | 11.23 | 11.33 | 10.91 | 11.26 | 00:00:00 | | 2009-05-12 | 2,432,900 | 11.39 | 11.94 | 11.29 | 11.83 | 00:00:00 | | 2009-05-13 | 2,608,500 | 11.60 | 12.11 | 11.54 | 11.56 | 00:00:00 | | 2009-05-14 | 1,605,700 | 11.47 | 11.59 | 10.81 | 11.38 | 00:00:00 | | 2009-05-15 | 2,375,900 | 11.44 | 11.70 | 11.12 | 11.44 | 00:00:00 | | 2009-05-19 | 1,543,200 | 11.25 | 11.82 | 11.02 | 11.47 | 00:00:00 | | 2009-05-20 | 4,037,100 | 11.43 | 11.67 | 11.24 | 11.60 | 00:00:00 | | 2009-05-21 | 5,000,600 | 11.56 | 11.70 | 11.25 | 11.65 | 00:00:00 | | 2009-05-22 | 3,186,500 | 11.70 | 12.24 | 11.70 | 12.10 | 00:00:00 | | 2009-05-25 | 282,800 | 11.92 | 11.95 | 11.83 | 11.89 | 00:00:00 | | 2009-05-26 | 1,665,200 | 11.80 | 12.00 | 11.57 | 11.72 | 00:00:00 | | 2009-05-27 | 1,795,700 | 11.82 | 11.83 | 11.46 | 11.64 | 00:00:00 | | 2009-05-28 | 1,992,400 | 11.80 | 12.38 | 11.77 | 12.16 | 00:00:00 | | 2009-05-29 | 3,060,900 | 12.54 | 12.54 | 11.99 | 12.28 | 00:00:00 | | 2009-06-01 | 1,417,600 | 12.32 | 12.48 | 11.88 | 11.94 | 00:00:00 | | 2009-06-02 | 2,319,300 | 12.17 | 12.43 | 12.05 | 12.16 | 00:00:00 | | 2009-06-03 | 2,672,800 | 12.00 | 12.08 | 11.27 | 11.54 | 00:00:00 | | 2009-06-04 | 1,325,100 | 11.70 | 11.87 | 11.50 | 11.62 | 00:00:00 | | 2009-06-05 | 1,298,800 | 11.25 | 11.48 | 11.05 | 11.23 | 00:00:00 | | 2009-06-08 | 796,100 | 11.05 | 11.41 | 10.80 | 11.35 | 00:00:00 | | 2009-06-09 | 867,300 | 11.47 | 11.61 | 11.16 | 11.18 | 00:00:00 | | 2009-06-10 | 1,138,100 | 11.34 | 11.40 | 11.15 | 11.32 | 00:00:00 | | 2009-06-11 | 1,974,800 | 11.22 | 11.23 | 10.93 | 11.20 | 00:00:00 | | 2009-06-12 | 1,238,300 | 11.06 | 11.32 | 10.97 | 11.00 | 00:00:00 | | 2009-06-15 | 1,239,000 | 10.96 | 11.05 | 10.39 | 10.49 | 00:00:00 | | 2009-06-16 | 1,844,200 | 10.85 | 11.03 | 10.56 | 10.89 | 00:00:00 | | 2009-06-17 | 1,437,200 | 10.99 | 11.00 | 10.54 | 10.88 | 00:00:00 | | 2009-06-18 | 4,661,700 | 10.85 | 10.97 | 10.24 | 10.32 | 00:00:00 | | 2009-06-19 | 5,798,300 | 10.43 | 10.80 | 10.30 | 10.80 | 00:00:00 | | 2009-06-22 | 2,298,700 | 10.61 | 10.83 | 10.41 | 10.48 | 00:00:00 | | 2009-06-23 | 2,285,100 | 10.50 | 11.10 | 10.48 | 11.10 | 00:00:00 | | 2009-06-24 | 1,924,600 | 11.23 | 11.64 | 11.21 | 11.59 | 00:00:00 | | 2009-06-25 | 2,599,400 | 11.67 | 12.28 | 11.65 | 12.25 | 00:00:00 | | 2009-06-26 | 2,546,000 | 12.24 | 12.28 | 12.04 | 12.05 | 00:00:00 | | 2009-06-29 | 1,934,200 | 12.10 | 12.15 | 11.80 | 11.84 | 00:00:00 | | 2009-06-30 | 2,948,700 | 11.85 | 12.00 | 11.54 | 11.78 | 00:00:00 | | 2009-07-02 | 1,616,800 | 12.02 | 12.37 | 11.72 | 12.15 | 00:00:00 | | 2009-07-03 | 94,500 | 12.06 | 12.24 | 12.03 | 12.10 | 00:00:00 | | 2009-07-06 | 1,705,400 | 11.88 | 11.88 | 11.29 | 11.48 | 00:00:00 | | 2009-07-07 | 1,165,200 | 11.50 | 11.89 | 11.45 | 11.64 | 00:00:00 | | 2009-07-08 | 2,404,600 | 11.42 | 11.60 | 10.43 | 10.65 | 00:00:00 | | 2009-07-09 | 1,966,700 | 10.87 | 11.22 | 10.70 | 10.81 | 00:00:00 | | 2009-07-10 | 1,201,800 | 10.81 | 10.86 | 10.48 | 10.64 | 00:00:00 | | 2009-07-13 | 1,915,200 | 10.65 | 10.79 | 9.99 | 10.76 | 00:00:00 | | 2009-07-14 | 745,300 | 10.85 | 11.00 | 10.73 | 11.00 | 00:00:00 | | 2009-07-15 | 910,000 | 11.30 | 11.39 | 11.04 | 11.17 | 00:00:00 | | 2009-07-16 | 832,600 | 11.20 | 11.50 | 11.06 | 11.27 | 00:00:00 | | 2009-07-17 | 822,500 | 11.21 | 11.57 | 11.16 | 11.43 | 00:00:00 | | 2009-07-20 | 1,374,200 | 11.75 | 11.90 | 11.39 | 11.90 | 00:00:00 | | 2009-07-21 | 1,561,600 | 11.97 | 12.00 | 11.51 | 11.88 | 00:00:00 | | 2009-07-22 | 2,141,900 | 11.78 | 12.07 | 11.56 | 12.04 | 00:00:00 | | 2009-07-23 | 1,375,000 | 11.90 | 12.24 | 11.81 | 11.93 | 00:00:00 | | 2009-07-24 | 785,700 | 12.06 | 12.24 | 11.86 | 11.96 | 00:00:00 | | 2009-07-27 | 1,873,300 | 12.01 | 12.15 | 11.83 | 11.92 | 00:00:00 | | 2009-07-28 | 1,267,600 | 11.70 | 11.70 | 11.01 | 11.26 | 00:00:00 | | 2009-07-29 | 953,100 | 11.04 | 11.21 | 10.80 | 10.91 | 00:00:00 | | 2009-07-30 | 1,346,300 | 11.11 | 11.16 | 10.84 | 11.09 | 00:00:00 | | 2009-07-31 | 1,408,000 | 11.00 | 11.44 | 10.87 | 11.42 | 00:00:00 | | 2009-08-04 | 1,167,400 | 11.83 | 11.84 | 11.45 | 11.73 | 00:00:00 | | 2009-08-05 | 952,000 | 11.77 | 11.77 | 11.40 | 11.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
