|
 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 | | 2005-10-24 | 136,200 | 19.20 | 19.40 | 19.10 | 19.25 | 00:00:00 | | 2005-10-25 | 227,100 | 19.50 | 19.90 | 19.26 | 19.51 | 00:00:00 | | 2005-10-26 | 129,200 | 19.46 | 20.18 | 19.46 | 20.14 | 00:00:00 | | 2005-10-27 | 128,400 | 20.05 | 20.21 | 19.66 | 20.11 | 00:00:00 | | 2005-10-28 | 24,600 | 19.60 | 20.25 | 19.60 | 20.25 | 00:00:00 | | 2005-10-31 | 115,900 | 20.00 | 20.20 | 19.75 | 19.75 | 00:00:00 | | 2005-11-01 | 293,200 | 19.75 | 21.35 | 19.75 | 21.25 | 00:00:00 | | 2005-11-02 | 360,900 | 21.26 | 22.24 | 21.12 | 21.89 | 00:00:00 | | 2005-11-03 | 198,100 | 22.18 | 22.19 | 21.50 | 22.07 | 00:00:00 | | 2005-11-04 | 65,700 | 22.00 | 22.38 | 21.99 | 22.11 | 00:00:00 | | 2005-11-07 | 189,900 | 22.45 | 23.00 | 22.11 | 22.95 | 00:00:00 | | 2005-11-08 | 199,600 | 23.00 | 23.00 | 22.12 | 22.48 | 00:00:00 | | 2005-11-09 | 131,200 | 22.48 | 22.48 | 21.64 | 21.87 | 00:00:00 | | 2005-11-10 | 204,000 | 22.00 | 23.49 | 21.90 | 23.38 | 00:00:00 | | 2005-11-11 | 93,000 | 23.41 | 23.50 | 22.87 | 23.07 | 00:00:00 | | 2005-11-14 | 199,000 | 23.35 | 23.68 | 23.21 | 23.50 | 00:00:00 | | 2005-11-15 | 244,800 | 23.71 | 24.40 | 23.07 | 23.20 | 00:00:00 | | 2005-11-16 | 124,800 | 23.20 | 23.49 | 22.74 | 23.38 | 00:00:00 | | 2005-11-17 | 73,500 | 23.80 | 23.80 | 22.90 | 23.28 | 00:00:00 | | 2005-11-18 | 167,600 | 23.38 | 23.57 | 22.99 | 23.57 | 00:00:00 | | 2005-11-21 | 100,900 | 23.50 | 23.90 | 23.30 | 23.50 | 00:00:00 | | 2005-11-22 | 336,600 | 23.80 | 23.90 | 23.06 | 23.30 | 00:00:00 | | 2005-11-23 | 175,100 | 23.20 | 23.66 | 23.15 | 23.15 | 00:00:00 | | 2005-11-24 | 42,700 | 23.38 | 23.47 | 23.15 | 23.22 | 00:00:00 | | 2005-11-25 | 249,100 | 23.40 | 23.40 | 22.61 | 22.66 | 00:00:00 | | 2005-11-28 | 279,700 | 22.90 | 23.50 | 22.75 | 23.45 | 00:00:00 | | 2005-11-29 | 141,300 | 23.70 | 23.70 | 23.05 | 23.35 | 00:00:00 | | 2005-11-30 | 132,300 | 23.10 | 23.35 | 22.76 | 23.27 | 00:00:00 | | 2005-12-01 | 497,100 | 23.35 | 25.69 | 23.31 | 25.05 | 00:00:00 | | 2005-12-02 | 270,300 | 25.39 | 26.29 | 24.96 | 25.13 | 00:00:00 | | 2005-12-05 | 282,200 | 25.13 | 26.25 | 25.13 | 26.10 | 00:00:00 | | 2005-12-06 | 610,200 | 26.11 | 29.00 | 26.11 | 28.60 | 00:00:00 | | 2005-12-07 | 287,400 | 29.00 | 29.00 | 27.30 | 27.48 | 00:00:00 | | 2005-12-08 | 292,800 | 28.30 | 28.80 | 27.51 | 28.64 | 00:00:00 | | 2005-12-09 | 226,700 | 28.75 | 28.99 | 27.60 | 28.00 | 00:00:00 | | 2005-12-12 | 155,200 | 28.59 | 28.59 | 27.48 | 27.51 | 00:00:00 | | 2005-12-13 | 89,800 | 27.25 | 28.22 | 27.25 | 28.22 | 00:00:00 | | 2005-12-14 | 294,900 | 28.22 | 28.22 | 27.60 | 28.00 | 00:00:00 | | 2005-12-15 | 318,000 | 27.75 | 28.20 | 27.70 | 28.00 | 00:00:00 | | 2005-12-16 | 155,300 | 28.02 | 28.34 | 27.80 | 28.10 | 00:00:00 | | 2005-12-19 | 95,100 | 28.00 | 28.00 | 27.67 | 27.67 | 00:00:00 | | 2005-12-20 | 191,200 | 27.65 | 28.00 | 27.65 | 28.00 | 00:00:00 | | 2005-12-21 | 167,600 | 28.00 | 29.47 | 27.93 | 29.32 | 00:00:00 | | 2005-12-22 | 87,300 | 29.45 | 29.75 | 29.02 | 29.20 | 00:00:00 | | 2005-12-23 | 54,700 | 29.20 | 29.90 | 28.60 | 29.15 | 00:00:00 | | 2005-12-28 | 51,700 | 29.75 | 29.75 | 29.12 | 29.66 | 00:00:00 | | 2005-12-29 | 37,800 | 29.70 | 29.75 | 29.61 | 29.66 | 00:00:00 | | 2005-12-30 | 22,700 | 29.74 | 29.74 | 29.21 | 29.50 | 00:00:00 | | 2006-01-03 | 80,000 | 29.47 | 29.60 | 29.31 | 29.36 | 00:00:00 | | 2006-01-04 | 510,100 | 29.20 | 29.75 | 29.15 | 29.75 | 00:00:00 | | 2006-01-05 | 400,700 | 29.60 | 29.63 | 28.83 | 29.24 | 00:00:00 | | 2006-01-06 | 148,800 | 29.58 | 30.12 | 29.20 | 30.02 | 00:00:00 | | 2006-01-09 | 149,900 | 30.10 | 30.85 | 30.01 | 30.50 | 00:00:00 | | 2006-01-10 | 98,600 | 30.30 | 30.86 | 29.52 | 30.70 | 00:00:00 | | 2006-01-11 | 251,100 | 30.90 | 31.19 | 30.70 | 31.03 | 00:00:00 | | 2006-01-12 | 204,000 | 30.75 | 31.60 | 30.60 | 31.20 | 00:00:00 | | 2006-01-13 | 135,900 | 30.76 | 31.49 | 30.76 | 31.05 | 00:00:00 | | 2006-01-16 | 151,900 | 31.05 | 31.30 | 30.99 | 31.25 | 00:00:00 | | 2006-01-17 | 135,000 | 31.30 | 31.30 | 30.71 | 31.09 | 00:00:00 | | 2006-01-18 | 179,100 | 30.85 | 30.85 | 30.41 | 30.60 | 00:00:00 | | 2006-01-19 | 144,300 | 30.60 | 31.00 | 30.60 | 30.81 | 00:00:00 | | 2006-01-20 | 171,700 | 31.00 | 31.15 | 30.50 | 30.50 | 00:00:00 | | 2006-01-23 | 134,700 | 30.30 | 31.25 | 30.30 | 30.60 | 00:00:00 | | 2006-01-24 | 102,400 | 30.60 | 31.15 | 30.60 | 30.95 | 00:00:00 | | 2006-01-25 | 296,100 | 31.00 | 32.44 | 31.00 | 32.15 | 00:00:00 | | 2006-01-26 | 300,200 | 32.54 | 33.34 | 32.25 | 33.15 | 00:00:00 | | 2006-01-27 | 134,500 | 33.50 | 34.00 | 32.83 | 33.61 | 00:00:00 | | 2006-01-30 | 143,400 | 33.90 | 34.40 | 33.71 | 33.81 | 00:00:00 | | 2006-01-31 | 291,000 | 33.83 | 34.75 | 33.83 | 34.60 | 00:00:00 | | 2006-02-01 | 359,600 | 34.75 | 35.20 | 34.11 | 34.41 | 00:00:00 | | 2006-02-02 | 347,900 | 35.03 | 35.65 | 34.11 | 34.70 | 00:00:00 | | 2006-02-03 | 240,300 | 34.80 | 35.80 | 34.79 | 35.70 | 00:00:00 | | 2006-02-06 | 505,700 | 36.19 | 37.36 | 36.15 | 37.00 | 00:00:00 | | 2006-02-07 | 374,700 | 37.00 | 37.29 | 34.68 | 35.13 | 00:00:00 | | 2006-02-08 | 498,200 | 35.10 | 35.50 | 34.10 | 34.45 | 00:00:00 | | 2006-02-09 | 382,600 | 34.77 | 35.50 | 34.58 | 34.58 | 00:00:00 | | 2006-02-10 | 492,600 | 34.85 | 34.88 | 31.60 | 32.45 | 00:00:00 | | 2006-02-13 | 299,800 | 32.00 | 32.00 | 30.75 | 31.70 | 00:00:00 | | 2006-02-14 | 287,800 | 32.00 | 33.47 | 31.80 | 33.00 | 00:00:00 | | 2006-02-15 | 440,700 | 33.00 | 33.00 | 31.15 | 31.25 | 00:00:00 | | 2006-02-16 | 539,200 | 31.00 | 31.95 | 30.73 | 30.85 | 00:00:00 | | 2006-02-17 | 215,500 | 31.45 | 31.92 | 31.19 | 31.75 | 00:00:00 | | 2006-02-20 | 154,400 | 32.29 | 32.29 | 31.60 | 32.06 | 00:00:00 | | 2006-02-21 | 386,800 | 32.35 | 32.50 | 31.50 | 31.98 | 00:00:00 | | 2006-02-22 | 266,000 | 31.98 | 32.40 | 31.91 | 32.35 | 00:00:00 | | 2006-02-23 | 254,400 | 32.00 | 32.21 | 31.75 | 31.81 | 00:00:00 | | 2006-02-24 | 163,300 | 31.75 | 32.71 | 31.75 | 32.66 | 00:00:00 | | 2006-02-27 | 289,200 | 32.67 | 32.68 | 31.57 | 31.57 | 00:00:00 | | 2006-02-28 | 198,100 | 32.09 | 32.44 | 31.05 | 31.70 | 00:00:00 | | 2006-03-01 | 174,400 | 31.93 | 32.59 | 31.73 | 32.25 | 00:00:00 | | 2006-03-02 | 419,200 | 32.00 | 32.60 | 31.84 | 32.20 | 00:00:00 | | 2006-03-03 | 155,800 | 32.20 | 32.74 | 31.94 | 32.73 | 00:00:00 | | 2006-03-06 | 176,700 | 32.70 | 32.70 | 31.00 | 31.35 | 00:00:00 | | 2006-03-07 | 317,100 | 31.34 | 31.34 | 28.66 | 29.79 | 00:00:00 | | 2006-03-08 | 492,000 | 29.14 | 29.14 | 28.15 | 29.10 | 00:00:00 | | 2006-03-09 | 263,100 | 29.45 | 29.99 | 29.11 | 29.50 | 00:00:00 | | 2006-03-10 | 168,600 | 29.50 | 30.44 | 28.84 | 30.00 | 00:00:00 | | 2006-03-13 | 224,300 | 29.51 | 30.01 | 29.12 | 29.39 | 00:00:00 | | 2006-03-14 | 604,900 | 29.80 | 31.70 | 29.69 | 31.00 | 00:00:00 | | 2006-03-15 | 332,500 | 31.50 | 31.60 | 30.54 | 31.00 | 00:00:00 | | 2006-03-16 | 233,200 | 31.39 | 32.82 | 31.21 | 32.68 | 00:00:00 | | 2006-03-17 | 411,800 | 32.78 | 33.61 | 32.74 | 33.12 | 00:00:00 | | 2006-03-20 | 140,800 | 33.61 | 33.72 | 33.33 | 33.45 | 00:00:00 | | 2006-03-21 | 345,900 | 33.70 | 34.50 | 33.33 | 34.00 | 00:00:00 | | 2006-03-22 | 332,700 | 34.17 | 35.00 | 34.15 | 34.88 | 00:00:00 | | 2006-03-23 | 491,500 | 35.03 | 36.66 | 35.03 | 35.98 | 00:00:00 | | 2006-03-24 | 146,900 | 36.30 | 36.30 | 35.50 | 35.50 | 00:00:00 | | 2006-03-27 | 198,700 | 35.93 | 36.28 | 35.71 | 35.82 | 00:00:00 | | 2006-03-28 | 151,100 | 36.00 | 36.10 | 35.08 | 35.25 | 00:00:00 | | 2006-03-29 | 267,800 | 35.28 | 36.15 | 35.20 | 35.90 | 00:00:00 | | 2006-03-30 | 553,200 | 36.01 | 36.48 | 35.60 | 35.68 | 00:00:00 | | 2006-03-31 | 464,200 | 36.00 | 36.00 | 34.78 | 34.78 | 00:00:00 | | 2006-04-03 | 221,400 | 35.00 | 36.10 | 35.00 | 35.95 | 00:00:00 | | 2006-04-04 | 435,500 | 35.55 | 37.48 | 35.50 | 37.21 | 00:00:00 | | 2006-04-05 | 375,200 | 37.49 | 39.33 | 37.49 | 38.57 | 00:00:00 | | 2006-04-06 | 238,400 | 38.81 | 40.00 | 38.80 | 40.00 | 00:00:00 | | 2006-04-07 | 283,400 | 39.11 | 39.50 | 38.56 | 39.38 | 00:00:00 | | 2006-04-10 | 481,500 | 39.13 | 41.29 | 39.13 | 41.18 | 00:00:00 | | 2006-04-11 | 365,500 | 41.45 | 41.75 | 41.19 | 41.25 | 00:00:00 | | 2006-04-12 | 419,400 | 41.25 | 41.45 | 39.23 | 40.50 | 00:00:00 | | 2006-04-13 | 202,500 | 40.80 | 41.48 | 40.51 | 41.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
