|
 INMET MNG CORP - [Ticker: IMN.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | IMN.TO quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-09 | 473,900 | 19.30 | 19.70 | 19.30 | 19.52 | 00:00:00 | | 2004-11-10 | 854,500 | 19.65 | 19.65 | 19.40 | 19.40 | 00:00:00 | | 2004-11-11 | 156,800 | 19.40 | 19.73 | 19.20 | 19.69 | 00:00:00 | | 2004-11-12 | 135,900 | 19.70 | 20.21 | 19.70 | 19.99 | 00:00:00 | | 2004-11-15 | 145,100 | 19.90 | 20.29 | 19.40 | 19.55 | 00:00:00 | | 2004-11-16 | 498,600 | 19.47 | 19.75 | 19.23 | 19.33 | 00:00:00 | | 2004-11-17 | 540,900 | 19.58 | 19.70 | 19.40 | 19.50 | 00:00:00 | | 2004-11-18 | 141,800 | 19.54 | 19.80 | 19.44 | 19.80 | 00:00:00 | | 2004-11-19 | 165,600 | 19.92 | 19.92 | 19.60 | 19.65 | 00:00:00 | | 2004-11-22 | 80,500 | 19.75 | 19.90 | 19.50 | 19.50 | 00:00:00 | | 2004-11-23 | 133,400 | 19.75 | 19.75 | 19.45 | 19.54 | 00:00:00 | | 2004-11-24 | 279,700 | 19.46 | 19.60 | 19.35 | 19.50 | 00:00:00 | | 2004-11-25 | 93,600 | 19.50 | 20.01 | 19.50 | 19.85 | 00:00:00 | | 2004-11-26 | 200,900 | 19.85 | 20.25 | 19.58 | 19.80 | 00:00:00 | | 2004-11-29 | 26,200 | 19.79 | 20.00 | 19.70 | 19.80 | 00:00:00 | | 2004-11-30 | 434,100 | 19.80 | 20.40 | 19.80 | 20.08 | 00:00:00 | | 2004-12-01 | 50,100 | 20.10 | 20.37 | 20.10 | 20.12 | 00:00:00 | | 2004-12-02 | 249,500 | 20.35 | 20.35 | 19.34 | 19.50 | 00:00:00 | | 2004-12-03 | 167,200 | 19.50 | 19.85 | 19.50 | 19.80 | 00:00:00 | | 2004-12-06 | 158,000 | 20.00 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2004-12-07 | 137,000 | 19.65 | 19.65 | 19.50 | 19.55 | 00:00:00 | | 2004-12-08 | 164,900 | 19.49 | 19.49 | 18.53 | 19.00 | 00:00:00 | | 2004-12-09 | 210,400 | 19.25 | 19.25 | 18.56 | 19.03 | 00:00:00 | | 2004-12-10 | 69,300 | 18.75 | 18.91 | 18.60 | 18.70 | 00:00:00 | | 2004-12-13 | 201,900 | 18.76 | 19.12 | 18.66 | 18.90 | 00:00:00 | | 2004-12-14 | 62,000 | 18.75 | 19.10 | 18.75 | 18.85 | 00:00:00 | | 2004-12-15 | 301,900 | 18.80 | 19.00 | 18.39 | 18.85 | 00:00:00 | | 2004-12-16 | 311,800 | 18.51 | 18.66 | 18.36 | 18.49 | 00:00:00 | | 2004-12-17 | 335,700 | 18.64 | 19.00 | 18.64 | 18.99 | 00:00:00 | | 2004-12-20 | 130,400 | 19.05 | 19.50 | 19.00 | 19.45 | 00:00:00 | | 2004-12-21 | 193,800 | 19.50 | 19.66 | 19.36 | 19.45 | 00:00:00 | | 2004-12-22 | 105,400 | 19.65 | 20.40 | 19.50 | 20.00 | 00:00:00 | | 2004-12-23 | 115,900 | 20.35 | 20.75 | 20.10 | 20.50 | 00:00:00 | | 2004-12-24 | 44,300 | 20.65 | 21.05 | 20.60 | 20.98 | 00:00:00 | | 2004-12-29 | 82,000 | 21.21 | 21.34 | 20.91 | 21.15 | 00:00:00 | | 2004-12-30 | 164,800 | 21.20 | 21.70 | 21.20 | 21.35 | 00:00:00 | | 2004-12-31 | 79,600 | 21.59 | 21.61 | 21.48 | 21.54 | 00:00:00 | | 2005-01-04 | 165,100 | 21.35 | 21.35 | 20.15 | 20.60 | 00:00:00 | | 2005-01-05 | 192,700 | 20.60 | 20.82 | 19.42 | 19.42 | 00:00:00 | | 2005-01-06 | 215,200 | 19.30 | 19.60 | 19.09 | 19.30 | 00:00:00 | | 2005-01-07 | 284,900 | 19.95 | 19.95 | 19.10 | 19.48 | 00:00:00 | | 2005-01-10 | 225,000 | 19.50 | 19.55 | 19.30 | 19.40 | 00:00:00 | | 2005-01-11 | 23,200 | 19.30 | 19.75 | 19.30 | 19.74 | 00:00:00 | | 2005-01-12 | 79,000 | 19.75 | 19.80 | 19.10 | 19.30 | 00:00:00 | | 2005-01-13 | 199,700 | 19.20 | 19.45 | 19.10 | 19.30 | 00:00:00 | | 2005-01-14 | 177,400 | 19.50 | 20.25 | 19.41 | 20.15 | 00:00:00 | | 2005-01-17 | 32,500 | 20.49 | 20.49 | 20.10 | 20.46 | 00:00:00 | | 2005-01-18 | 61,600 | 20.75 | 20.75 | 19.70 | 20.04 | 00:00:00 | | 2005-01-19 | 49,200 | 20.10 | 20.25 | 19.65 | 19.70 | 00:00:00 | | 2005-01-20 | 74,500 | 19.75 | 19.84 | 19.40 | 19.56 | 00:00:00 | | 2005-01-21 | 146,100 | 19.75 | 19.80 | 19.25 | 19.53 | 00:00:00 | | 2005-01-24 | 147,200 | 19.65 | 19.65 | 19.36 | 19.48 | 00:00:00 | | 2005-01-25 | 216,900 | 19.40 | 19.75 | 19.40 | 19.58 | 00:00:00 | | 2005-01-26 | 549,600 | 19.60 | 19.60 | 17.05 | 18.01 | 00:00:00 | | 2005-01-27 | 536,700 | 17.80 | 18.25 | 17.80 | 18.25 | 00:00:00 | | 2005-01-28 | 376,300 | 18.10 | 18.24 | 17.90 | 18.24 | 00:00:00 | | 2005-01-31 | 138,000 | 18.25 | 18.62 | 18.23 | 18.28 | 00:00:00 | | 2005-02-01 | 279,700 | 18.30 | 18.70 | 18.30 | 18.41 | 00:00:00 | | 2005-02-02 | 155,900 | 18.50 | 18.65 | 18.45 | 18.45 | 00:00:00 | | 2005-02-03 | 58,800 | 18.35 | 18.60 | 17.90 | 18.00 | 00:00:00 | | 2005-02-04 | 48,500 | 18.00 | 18.25 | 17.80 | 17.94 | 00:00:00 | | 2005-02-07 | 93,700 | 17.94 | 18.00 | 17.09 | 17.24 | 00:00:00 | | 2005-02-08 | 100,800 | 17.29 | 17.75 | 16.40 | 16.50 | 00:00:00 | | 2005-02-09 | 270,800 | 16.88 | 17.80 | 16.67 | 17.15 | 00:00:00 | | 2005-02-10 | 1,497,300 | 16.50 | 17.10 | 15.77 | 17.10 | 00:00:00 | | 2005-02-11 | 186,400 | 17.00 | 17.69 | 16.60 | 17.68 | 00:00:00 | | 2005-02-14 | 76,100 | 17.70 | 17.98 | 17.60 | 17.75 | 00:00:00 | | 2005-02-15 | 165,700 | 18.00 | 18.00 | 17.55 | 17.55 | 00:00:00 | | 2005-02-16 | 430,600 | 17.55 | 17.55 | 17.10 | 17.35 | 00:00:00 | | 2005-02-17 | 503,500 | 17.47 | 18.51 | 17.47 | 17.95 | 00:00:00 | | 2005-02-18 | 592,300 | 18.00 | 19.02 | 18.00 | 18.80 | 00:00:00 | | 2005-02-21 | 203,500 | 19.00 | 19.03 | 18.90 | 18.94 | 00:00:00 | | 2005-02-22 | 271,300 | 18.95 | 19.04 | 18.75 | 18.85 | 00:00:00 | | 2005-02-23 | 156,800 | 18.85 | 18.85 | 18.20 | 18.50 | 00:00:00 | | 2005-02-24 | 813,800 | 18.35 | 19.00 | 18.35 | 19.00 | 00:00:00 | | 2005-02-25 | 93,700 | 19.05 | 19.65 | 19.00 | 19.20 | 00:00:00 | | 2005-02-28 | 154,700 | 19.40 | 19.45 | 18.50 | 19.07 | 00:00:00 | | 2005-03-01 | 139,300 | 19.07 | 19.14 | 18.65 | 19.00 | 00:00:00 | | 2005-03-02 | 211,200 | 18.99 | 19.01 | 18.53 | 18.83 | 00:00:00 | | 2005-03-03 | 297,800 | 18.80 | 19.19 | 18.65 | 19.05 | 00:00:00 | | 2005-03-04 | 76,600 | 19.05 | 19.69 | 19.02 | 19.40 | 00:00:00 | | 2005-03-07 | 139,800 | 19.90 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2005-03-08 | 188,000 | 19.70 | 19.84 | 19.59 | 19.75 | 00:00:00 | | 2005-03-09 | 228,300 | 20.00 | 20.00 | 19.67 | 19.85 | 00:00:00 | | 2005-03-10 | 136,100 | 19.85 | 19.85 | 19.25 | 19.25 | 00:00:00 | | 2005-03-11 | 80,600 | 19.00 | 19.75 | 19.00 | 19.60 | 00:00:00 | | 2005-03-14 | 35,000 | 19.66 | 19.66 | 19.01 | 19.06 | 00:00:00 | | 2005-03-15 | 75,700 | 19.60 | 19.60 | 19.10 | 19.40 | 00:00:00 | | 2005-03-16 | 88,800 | 19.60 | 19.60 | 19.15 | 19.25 | 00:00:00 | | 2005-03-17 | 47,100 | 19.25 | 19.60 | 19.05 | 19.05 | 00:00:00 | | 2005-03-18 | 58,600 | 19.54 | 19.54 | 19.25 | 19.50 | 00:00:00 | | 2005-03-21 | 59,200 | 19.30 | 19.48 | 19.05 | 19.14 | 00:00:00 | | 2005-03-22 | 197,300 | 19.45 | 19.45 | 18.16 | 18.50 | 00:00:00 | | 2005-03-23 | 132,500 | 18.10 | 18.30 | 18.10 | 18.25 | 00:00:00 | | 2005-03-24 | 51,300 | 18.45 | 18.65 | 18.25 | 18.30 | 00:00:00 | | 2005-03-28 | 41,200 | 18.08 | 18.64 | 18.08 | 18.50 | 00:00:00 | | 2005-03-29 | 72,100 | 18.10 | 18.48 | 17.99 | 18.01 | 00:00:00 | | 2005-03-30 | 160,700 | 17.75 | 18.39 | 17.75 | 18.25 | 00:00:00 | | 2005-03-31 | 98,900 | 18.10 | 18.50 | 18.10 | 18.45 | 00:00:00 | | 2005-04-01 | 56,500 | 18.45 | 18.65 | 18.40 | 18.45 | 00:00:00 | | 2005-04-04 | 104,800 | 18.60 | 18.64 | 18.40 | 18.46 | 00:00:00 | | 2005-04-05 | 136,800 | 18.46 | 18.74 | 18.39 | 18.40 | 00:00:00 | | 2005-04-06 | 75,900 | 18.35 | 18.96 | 18.29 | 18.76 | 00:00:00 | | 2005-04-07 | 118,400 | 18.83 | 18.83 | 18.25 | 18.50 | 00:00:00 | | 2005-04-08 | 58,000 | 18.50 | 18.50 | 18.15 | 18.20 | 00:00:00 | | 2005-04-11 | 129,800 | 18.35 | 18.35 | 17.92 | 18.10 | 00:00:00 | | 2005-04-12 | 116,500 | 18.10 | 18.24 | 17.43 | 17.87 | 00:00:00 | | 2005-04-13 | 67,700 | 17.87 | 17.87 | 17.38 | 17.38 | 00:00:00 | | 2005-04-14 | 314,200 | 17.34 | 17.39 | 16.76 | 17.00 | 00:00:00 | | 2005-04-15 | 90,100 | 16.75 | 17.30 | 16.75 | 16.75 | 00:00:00 | | 2005-04-18 | 98,400 | 16.80 | 17.01 | 16.26 | 16.80 | 00:00:00 | | 2005-04-19 | 198,800 | 17.20 | 17.20 | 16.80 | 16.84 | 00:00:00 | | 2005-04-20 | 331,600 | 17.25 | 17.25 | 16.50 | 16.60 | 00:00:00 | | 2005-04-21 | 262,000 | 16.60 | 16.89 | 16.46 | 16.60 | 00:00:00 | | 2005-04-22 | 682,600 | 16.80 | 16.80 | 16.46 | 16.63 | 00:00:00 | | 2005-04-25 | 170,300 | 16.83 | 17.00 | 16.75 | 16.76 | 00:00:00 | | 2005-04-26 | 42,000 | 16.75 | 16.75 | 16.60 | 16.75 | 00:00:00 | | 2005-04-27 | 224,600 | 16.75 | 16.75 | 16.30 | 16.45 | 00:00:00 | | 2005-04-28 | 323,600 | 16.40 | 16.44 | 15.95 | 15.95 | 00:00:00 | | 2005-04-29 | 175,600 | 15.80 | 16.10 | 15.80 | 16.05 | 00:00:00 | | 2005-05-02 | 57,000 | 16.05 | 16.05 | 15.75 | 15.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
