|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-02 | 57,000 | 16.05 | 16.05 | 15.75 | 15.81 | 00:00:00 | | 2005-05-03 | 311,800 | 16.05 | 16.43 | 15.83 | 16.40 | 00:00:00 | | 2005-05-04 | 295,800 | 16.47 | 16.75 | 16.41 | 16.53 | 00:00:00 | | 2005-05-05 | 174,500 | 16.74 | 16.75 | 16.40 | 16.55 | 00:00:00 | | 2005-05-06 | 142,400 | 16.65 | 16.90 | 16.60 | 16.73 | 00:00:00 | | 2005-05-09 | 66,900 | 16.84 | 17.00 | 16.65 | 16.93 | 00:00:00 | | 2005-05-10 | 249,900 | 17.10 | 17.11 | 16.65 | 16.67 | 00:00:00 | | 2005-05-11 | 347,200 | 16.95 | 16.95 | 16.20 | 16.35 | 00:00:00 | | 2005-05-12 | 307,900 | 16.15 | 16.69 | 15.75 | 15.90 | 00:00:00 | | 2005-05-13 | 109,600 | 16.15 | 16.15 | 14.34 | 15.25 | 00:00:00 | | 2005-05-16 | 144,600 | 15.29 | 15.60 | 14.76 | 15.00 | 00:00:00 | | 2005-05-17 | 168,500 | 15.00 | 15.60 | 15.00 | 15.60 | 00:00:00 | | 2005-05-18 | 62,400 | 15.57 | 16.03 | 15.36 | 15.84 | 00:00:00 | | 2005-05-19 | 102,200 | 15.75 | 15.84 | 15.25 | 15.51 | 00:00:00 | | 2005-05-20 | 14,900 | 15.40 | 15.60 | 15.15 | 15.54 | 00:00:00 | | 2005-05-24 | 171,900 | 15.35 | 15.75 | 15.29 | 15.29 | 00:00:00 | | 2005-05-25 | 254,100 | 15.28 | 15.33 | 15.00 | 15.05 | 00:00:00 | | 2005-05-26 | 530,300 | 14.45 | 15.65 | 14.45 | 15.64 | 00:00:00 | | 2005-05-27 | 328,400 | 15.40 | 15.59 | 15.35 | 15.50 | 00:00:00 | | 2005-05-30 | 71,900 | 15.26 | 15.66 | 15.26 | 15.62 | 00:00:00 | | 2005-05-31 | 411,800 | 15.69 | 15.69 | 15.40 | 15.49 | 00:00:00 | | 2005-06-01 | 403,700 | 15.60 | 15.65 | 15.35 | 15.40 | 00:00:00 | | 2005-06-02 | 292,400 | 15.50 | 15.91 | 15.40 | 15.82 | 00:00:00 | | 2005-06-03 | 202,300 | 15.95 | 16.49 | 15.95 | 16.25 | 00:00:00 | | 2005-06-06 | 301,200 | 16.17 | 16.50 | 15.80 | 16.00 | 00:00:00 | | 2005-06-07 | 56,800 | 16.00 | 16.04 | 15.87 | 15.99 | 00:00:00 | | 2005-06-08 | 326,300 | 16.00 | 16.10 | 15.78 | 15.78 | 00:00:00 | | 2005-06-09 | 182,700 | 15.78 | 15.89 | 15.66 | 15.73 | 00:00:00 | | 2005-06-10 | 156,800 | 16.00 | 16.00 | 15.65 | 15.78 | 00:00:00 | | 2005-06-13 | 108,200 | 15.75 | 15.80 | 15.55 | 15.70 | 00:00:00 | | 2005-06-14 | 54,800 | 15.88 | 15.88 | 15.50 | 15.58 | 00:00:00 | | 2005-06-15 | 366,500 | 15.59 | 15.95 | 15.45 | 15.95 | 00:00:00 | | 2005-06-16 | 870,800 | 15.82 | 16.75 | 15.82 | 16.70 | 00:00:00 | | 2005-06-17 | 530,800 | 17.00 | 17.35 | 17.00 | 17.08 | 00:00:00 | | 2005-06-20 | 120,100 | 16.95 | 17.20 | 16.95 | 17.00 | 00:00:00 | | 2005-06-21 | 252,800 | 17.05 | 17.05 | 16.40 | 16.40 | 00:00:00 | | 2005-06-22 | 223,000 | 16.40 | 16.70 | 15.85 | 16.47 | 00:00:00 | | 2005-06-23 | 157,300 | 16.64 | 16.65 | 16.26 | 16.51 | 00:00:00 | | 2005-06-24 | 62,900 | 16.75 | 16.75 | 16.14 | 16.30 | 00:00:00 | | 2005-06-27 | 228,800 | 16.30 | 16.31 | 15.85 | 16.00 | 00:00:00 | | 2005-06-28 | 74,200 | 15.85 | 16.00 | 15.85 | 16.00 | 00:00:00 | | 2005-06-29 | 132,700 | 15.80 | 15.99 | 15.63 | 15.96 | 00:00:00 | | 2005-06-30 | 83,200 | 16.00 | 16.00 | 15.81 | 15.85 | 00:00:00 | | 2005-07-04 | 12,400 | 15.80 | 16.00 | 15.80 | 15.84 | 00:00:00 | | 2005-07-05 | 200,200 | 15.85 | 16.00 | 15.78 | 15.99 | 00:00:00 | | 2005-07-06 | 356,200 | 15.80 | 16.00 | 15.75 | 15.80 | 00:00:00 | | 2005-07-07 | 130,000 | 15.75 | 15.80 | 15.50 | 15.60 | 00:00:00 | | 2005-07-08 | 265,600 | 15.35 | 16.00 | 15.35 | 15.70 | 00:00:00 | | 2005-07-11 | 267,600 | 15.75 | 16.70 | 15.75 | 16.30 | 00:00:00 | | 2005-07-12 | 308,000 | 16.50 | 16.67 | 16.31 | 16.31 | 00:00:00 | | 2005-07-13 | 72,500 | 16.40 | 16.41 | 16.34 | 16.34 | 00:00:00 | | 2005-07-14 | 60,400 | 16.12 | 16.40 | 16.12 | 16.40 | 00:00:00 | | 2005-07-15 | 32,300 | 16.35 | 16.40 | 15.60 | 16.29 | 00:00:00 | | 2005-07-18 | 127,200 | 16.15 | 16.65 | 16.14 | 16.46 | 00:00:00 | | 2005-07-19 | 231,800 | 16.55 | 17.00 | 16.51 | 16.77 | 00:00:00 | | 2005-07-20 | 359,700 | 16.80 | 17.60 | 16.80 | 17.45 | 00:00:00 | | 2005-07-21 | 582,500 | 17.64 | 18.00 | 17.50 | 17.85 | 00:00:00 | | 2005-07-22 | 480,900 | 18.00 | 18.56 | 17.99 | 18.30 | 00:00:00 | | 2005-07-25 | 86,700 | 18.50 | 18.50 | 18.20 | 18.21 | 00:00:00 | | 2005-07-26 | 109,700 | 18.20 | 18.29 | 18.10 | 18.10 | 00:00:00 | | 2005-07-27 | 36,200 | 18.05 | 18.45 | 18.05 | 18.32 | 00:00:00 | | 2005-07-28 | 114,000 | 18.29 | 18.60 | 18.29 | 18.58 | 00:00:00 | | 2005-07-29 | 83,000 | 18.31 | 18.60 | 18.25 | 18.40 | 00:00:00 | | 2005-08-02 | 257,400 | 18.60 | 18.80 | 18.40 | 18.80 | 00:00:00 | | 2005-08-03 | 325,600 | 18.79 | 19.40 | 18.75 | 19.30 | 00:00:00 | | 2005-08-04 | 183,800 | 19.25 | 19.50 | 19.20 | 19.20 | 00:00:00 | | 2005-08-05 | 95,000 | 19.15 | 19.45 | 19.15 | 19.35 | 00:00:00 | | 2005-08-08 | 51,600 | 19.45 | 19.45 | 18.90 | 19.00 | 00:00:00 | | 2005-08-09 | 244,000 | 18.94 | 19.00 | 18.00 | 18.00 | 00:00:00 | | 2005-08-10 | 140,600 | 18.05 | 18.99 | 18.05 | 18.55 | 00:00:00 | | 2005-08-11 | 99,100 | 18.70 | 19.21 | 18.68 | 19.00 | 00:00:00 | | 2005-08-12 | 64,700 | 19.10 | 19.10 | 18.55 | 18.55 | 00:00:00 | | 2005-08-15 | 16,100 | 18.55 | 19.23 | 18.55 | 19.05 | 00:00:00 | | 2005-08-16 | 173,200 | 19.04 | 19.15 | 18.90 | 19.11 | 00:00:00 | | 2005-08-17 | 47,100 | 18.97 | 19.00 | 18.30 | 18.30 | 00:00:00 | | 2005-08-18 | 43,300 | 18.30 | 18.79 | 18.07 | 18.15 | 00:00:00 | | 2005-08-19 | 42,400 | 18.10 | 18.42 | 18.07 | 18.26 | 00:00:00 | | 2005-08-22 | 37,400 | 18.10 | 18.75 | 18.10 | 18.64 | 00:00:00 | | 2005-08-23 | 85,700 | 18.80 | 18.85 | 18.57 | 18.85 | 00:00:00 | | 2005-08-24 | 115,200 | 18.80 | 18.85 | 18.70 | 18.79 | 00:00:00 | | 2005-08-25 | 60,100 | 18.79 | 18.96 | 18.75 | 18.94 | 00:00:00 | | 2005-08-26 | 110,400 | 19.00 | 19.00 | 18.81 | 19.00 | 00:00:00 | | 2005-08-29 | 81,800 | 19.18 | 19.20 | 18.80 | 18.90 | 00:00:00 | | 2005-08-30 | 99,300 | 18.90 | 18.90 | 18.25 | 18.29 | 00:00:00 | | 2005-08-31 | 246,500 | 18.30 | 18.69 | 18.30 | 18.45 | 00:00:00 | | 2005-09-01 | 99,100 | 18.80 | 19.45 | 18.78 | 19.36 | 00:00:00 | | 2005-09-02 | 203,800 | 19.45 | 19.60 | 19.35 | 19.58 | 00:00:00 | | 2005-09-06 | 167,300 | 19.60 | 19.71 | 19.11 | 19.26 | 00:00:00 | | 2005-09-07 | 219,900 | 19.55 | 19.80 | 19.44 | 19.80 | 00:00:00 | | 2005-09-08 | 119,400 | 19.61 | 19.75 | 19.55 | 19.60 | 00:00:00 | | 2005-09-09 | 119,000 | 19.45 | 19.75 | 19.40 | 19.75 | 00:00:00 | | 2005-09-12 | 85,200 | 19.75 | 19.76 | 19.53 | 19.57 | 00:00:00 | | 2005-09-13 | 165,600 | 19.59 | 19.71 | 19.50 | 19.60 | 00:00:00 | | 2005-09-14 | 142,200 | 19.57 | 19.57 | 19.20 | 19.40 | 00:00:00 | | 2005-09-15 | 112,400 | 19.40 | 19.63 | 19.34 | 19.58 | 00:00:00 | | 2005-09-16 | 193,500 | 19.75 | 19.90 | 19.65 | 19.90 | 00:00:00 | | 2005-09-19 | 176,400 | 19.90 | 20.00 | 19.71 | 19.95 | 00:00:00 | | 2005-09-20 | 114,000 | 19.97 | 20.10 | 19.25 | 19.25 | 00:00:00 | | 2005-09-21 | 341,000 | 19.25 | 20.05 | 19.25 | 19.82 | 00:00:00 | | 2005-09-22 | 202,800 | 20.08 | 20.09 | 19.67 | 20.09 | 00:00:00 | | 2005-09-23 | 367,200 | 20.10 | 20.53 | 19.92 | 20.30 | 00:00:00 | | 2005-09-26 | 295,500 | 20.32 | 20.80 | 20.30 | 20.75 | 00:00:00 | | 2005-09-27 | 203,800 | 20.75 | 20.80 | 20.51 | 20.65 | 00:00:00 | | 2005-09-28 | 252,600 | 20.75 | 21.85 | 20.73 | 21.50 | 00:00:00 | | 2005-09-29 | 124,600 | 21.97 | 21.97 | 21.29 | 21.61 | 00:00:00 | | 2005-09-30 | 121,700 | 21.80 | 21.80 | 20.85 | 20.85 | 00:00:00 | | 2005-10-03 | 105,300 | 20.81 | 21.42 | 20.71 | 21.20 | 00:00:00 | | 2005-10-04 | 185,800 | 21.28 | 21.88 | 21.28 | 21.70 | 00:00:00 | | 2005-10-05 | 196,300 | 21.50 | 21.80 | 20.58 | 20.59 | 00:00:00 | | 2005-10-06 | 191,000 | 20.26 | 20.75 | 19.75 | 19.76 | 00:00:00 | | 2005-10-07 | 175,800 | 19.91 | 20.79 | 19.90 | 20.65 | 00:00:00 | | 2005-10-11 | 342,900 | 20.70 | 21.49 | 20.70 | 21.22 | 00:00:00 | | 2005-10-12 | 254,200 | 21.38 | 21.58 | 20.87 | 20.99 | 00:00:00 | | 2005-10-13 | 193,000 | 21.04 | 21.04 | 19.57 | 20.08 | 00:00:00 | | 2005-10-14 | 64,500 | 20.12 | 20.44 | 19.80 | 19.99 | 00:00:00 | | 2005-10-17 | 234,700 | 19.81 | 20.18 | 19.81 | 20.00 | 00:00:00 | | 2005-10-18 | 145,800 | 19.97 | 20.14 | 19.50 | 19.70 | 00:00:00 | | 2005-10-19 | 119,800 | 19.50 | 19.55 | 19.25 | 19.36 | 00:00:00 | | 2005-10-20 | 229,800 | 19.55 | 19.67 | 19.00 | 19.00 | 00:00:00 | | 2005-10-21 | 275,100 | 19.00 | 19.40 | 18.70 | 19.25 | 00:00:00 | | 2005-10-24 | 136,200 | 19.20 | 19.40 | 19.10 | 19.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
