|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-28 | 136,800 | 63.60 | 64.28 | 62.50 | 62.65 | 00:00:00 | | 2007-03-29 | 271,600 | 63.26 | 64.45 | 62.59 | 63.84 | 00:00:00 | | 2007-03-30 | 213,200 | 64.01 | 64.19 | 63.00 | 63.50 | 00:00:00 | | 2007-04-02 | 255,900 | 63.88 | 64.94 | 63.02 | 64.51 | 00:00:00 | | 2007-04-03 | 496,600 | 65.31 | 67.24 | 65.25 | 66.76 | 00:00:00 | | 2007-04-04 | 359,700 | 66.77 | 68.58 | 65.26 | 68.58 | 00:00:00 | | 2007-04-05 | 286,900 | 68.65 | 68.89 | 67.52 | 67.65 | 00:00:00 | | 2007-04-09 | 194,100 | 68.50 | 68.50 | 67.20 | 67.41 | 00:00:00 | | 2007-04-10 | 181,400 | 67.60 | 68.25 | 66.77 | 67.33 | 00:00:00 | | 2007-04-11 | 193,500 | 67.80 | 67.96 | 65.52 | 66.19 | 00:00:00 | | 2007-04-12 | 265,900 | 65.80 | 66.18 | 64.18 | 64.51 | 00:00:00 | | 2007-04-13 | 298,200 | 64.50 | 64.98 | 63.92 | 64.60 | 00:00:00 | | 2007-04-16 | 249,000 | 64.50 | 66.33 | 64.50 | 66.20 | 00:00:00 | | 2007-04-17 | 242,000 | 66.36 | 66.73 | 65.22 | 66.30 | 00:00:00 | | 2007-04-18 | 303,600 | 66.00 | 66.49 | 65.53 | 66.29 | 00:00:00 | | 2007-04-19 | 421,600 | 65.56 | 65.74 | 63.90 | 64.76 | 00:00:00 | | 2007-04-20 | 323,500 | 65.15 | 67.34 | 65.15 | 66.53 | 00:00:00 | | 2007-04-23 | 133,500 | 66.88 | 67.49 | 66.54 | 67.34 | 00:00:00 | | 2007-04-24 | 151,500 | 67.01 | 67.29 | 65.58 | 66.50 | 00:00:00 | | 2007-04-25 | 239,500 | 66.61 | 67.40 | 66.40 | 66.50 | 00:00:00 | | 2007-04-26 | 412,300 | 66.46 | 68.42 | 66.00 | 67.41 | 00:00:00 | | 2007-04-27 | 297,200 | 67.40 | 68.96 | 67.02 | 67.83 | 00:00:00 | | 2007-04-30 | 221,300 | 68.02 | 68.98 | 67.51 | 67.51 | 00:00:00 | | 2007-05-01 | 622,600 | 67.50 | 69.33 | 67.50 | 68.50 | 00:00:00 | | 2007-05-02 | 566,700 | 68.00 | 69.84 | 67.50 | 68.50 | 00:00:00 | | 2007-05-03 | 419,800 | 69.00 | 73.13 | 69.00 | 73.07 | 00:00:00 | | 2007-05-04 | 390,300 | 73.25 | 75.50 | 73.19 | 73.92 | 00:00:00 | | 2007-05-07 | 385,300 | 75.00 | 75.47 | 74.00 | 74.89 | 00:00:00 | | 2007-05-08 | 214,300 | 75.25 | 75.29 | 74.23 | 75.00 | 00:00:00 | | 2007-05-09 | 384,400 | 74.55 | 76.45 | 74.55 | 75.81 | 00:00:00 | | 2007-05-10 | 337,700 | 75.81 | 76.00 | 73.60 | 73.80 | 00:00:00 | | 2007-05-11 | 464,900 | 74.45 | 75.34 | 73.50 | 73.80 | 00:00:00 | | 2007-05-14 | 415,200 | 74.13 | 74.13 | 71.00 | 71.20 | 00:00:00 | | 2007-05-15 | 392,500 | 71.50 | 73.00 | 71.00 | 71.49 | 00:00:00 | | 2007-05-16 | 133,500 | 71.10 | 72.21 | 71.05 | 71.91 | 00:00:00 | | 2007-05-17 | 468,200 | 71.50 | 72.00 | 70.20 | 71.95 | 00:00:00 | | 2007-05-18 | 158,100 | 71.26 | 73.91 | 71.26 | 73.10 | 00:00:00 | | 2007-05-22 | 264,200 | 72.71 | 73.79 | 71.60 | 72.00 | 00:00:00 | | 2007-05-23 | 229,500 | 72.85 | 73.00 | 71.04 | 71.42 | 00:00:00 | | 2007-05-24 | 319,300 | 71.00 | 72.49 | 69.21 | 69.21 | 00:00:00 | | 2007-05-25 | 290,300 | 70.00 | 71.50 | 69.71 | 71.25 | 00:00:00 | | 2007-05-28 | 162,100 | 71.60 | 73.75 | 71.35 | 73.75 | 00:00:00 | | 2007-05-29 | 172,500 | 73.90 | 74.37 | 71.55 | 71.74 | 00:00:00 | | 2007-05-30 | 199,700 | 70.10 | 72.43 | 70.10 | 72.31 | 00:00:00 | | 2007-05-31 | 436,700 | 73.00 | 76.51 | 73.00 | 76.28 | 00:00:00 | | 2007-06-01 | 399,600 | 76.50 | 79.51 | 76.30 | 79.00 | 00:00:00 | | 2007-06-04 | 244,300 | 79.29 | 80.65 | 78.98 | 80.50 | 00:00:00 | | 2007-06-05 | 457,000 | 80.37 | 83.96 | 80.37 | 83.91 | 00:00:00 | | 2007-06-06 | 538,800 | 82.94 | 82.94 | 80.09 | 80.20 | 00:00:00 | | 2007-06-07 | 518,200 | 80.00 | 81.37 | 79.08 | 79.31 | 00:00:00 | | 2007-06-08 | 351,300 | 78.90 | 79.75 | 78.00 | 79.59 | 00:00:00 | | 2007-06-11 | 268,300 | 80.21 | 81.51 | 80.21 | 80.50 | 00:00:00 | | 2007-06-12 | 254,300 | 79.75 | 80.74 | 78.55 | 80.00 | 00:00:00 | | 2007-06-13 | 188,300 | 80.21 | 81.75 | 80.21 | 80.97 | 00:00:00 | | 2007-06-14 | 215,200 | 81.20 | 83.50 | 81.20 | 82.13 | 00:00:00 | | 2007-06-15 | 273,500 | 82.50 | 84.95 | 82.20 | 84.50 | 00:00:00 | | 2007-06-18 | 229,400 | 85.00 | 85.98 | 85.00 | 85.48 | 00:00:00 | | 2007-06-19 | 223,000 | 85.18 | 85.60 | 84.00 | 84.15 | 00:00:00 | | 2007-06-20 | 225,100 | 85.01 | 85.88 | 83.57 | 84.01 | 00:00:00 | | 2007-06-21 | 211,600 | 84.50 | 84.50 | 82.95 | 83.29 | 00:00:00 | | 2007-06-22 | 197,300 | 83.35 | 83.50 | 82.25 | 82.77 | 00:00:00 | | 2007-06-25 | 342,100 | 82.77 | 83.78 | 82.11 | 83.25 | 00:00:00 | | 2007-06-26 | 284,300 | 82.75 | 83.47 | 81.25 | 81.25 | 00:00:00 | | 2007-06-27 | 263,500 | 80.50 | 81.73 | 78.60 | 81.60 | 00:00:00 | | 2007-06-28 | 293,600 | 81.84 | 83.29 | 81.66 | 82.00 | 00:00:00 | | 2007-06-29 | 136,900 | 82.47 | 83.49 | 82.00 | 82.40 | 00:00:00 | | 2007-07-03 | 675,400 | 88.00 | 89.55 | 86.00 | 88.48 | 00:00:00 | | 2007-07-04 | 982,500 | 88.64 | 88.96 | 87.90 | 88.14 | 00:00:00 | | 2007-07-05 | 1,271,300 | 88.75 | 89.69 | 88.00 | 88.40 | 00:00:00 | | 2007-07-06 | 926,200 | 88.48 | 91.39 | 88.40 | 90.90 | 00:00:00 | | 2007-07-09 | 495,700 | 92.00 | 95.00 | 90.65 | 94.55 | 00:00:00 | | 2007-07-10 | 473,200 | 94.00 | 95.00 | 92.46 | 93.50 | 00:00:00 | | 2007-07-11 | 333,400 | 94.25 | 97.40 | 94.25 | 95.76 | 00:00:00 | | 2007-07-12 | 383,000 | 96.45 | 101.16 | 95.52 | 98.97 | 00:00:00 | | 2007-07-13 | 164,500 | 98.50 | 100.00 | 98.03 | 99.79 | 00:00:00 | | 2007-07-16 | 187,100 | 100.00 | 100.00 | 98.43 | 98.60 | 00:00:00 | | 2007-07-17 | 350,800 | 97.57 | 99.40 | 94.97 | 96.00 | 00:00:00 | | 2007-07-18 | 242,100 | 95.00 | 97.75 | 95.00 | 97.39 | 00:00:00 | | 2007-07-19 | 166,100 | 97.50 | 97.88 | 96.60 | 97.88 | 00:00:00 | | 2007-07-20 | 213,200 | 97.29 | 99.53 | 97.25 | 98.80 | 00:00:00 | | 2007-07-23 | 95,600 | 98.41 | 99.56 | 97.70 | 98.45 | 00:00:00 | | 2007-07-24 | 249,000 | 98.45 | 98.45 | 93.66 | 93.66 | 00:00:00 | | 2007-07-25 | 436,400 | 94.42 | 95.84 | 88.60 | 89.74 | 00:00:00 | | 2007-07-26 | 393,700 | 89.40 | 90.00 | 86.00 | 87.09 | 00:00:00 | | 2007-07-27 | 368,100 | 87.31 | 93.40 | 87.31 | 92.00 | 00:00:00 | | 2007-07-30 | 254,600 | 93.15 | 96.66 | 91.65 | 95.01 | 00:00:00 | | 2007-07-31 | 371,400 | 97.00 | 98.22 | 91.42 | 93.00 | 00:00:00 | | 2007-08-01 | 321,500 | 92.90 | 92.90 | 85.13 | 87.70 | 00:00:00 | | 2007-08-02 | 306,100 | 89.39 | 93.91 | 88.74 | 93.57 | 00:00:00 | | 2007-08-03 | 282,400 | 93.50 | 93.50 | 87.50 | 87.75 | 00:00:00 | | 2007-08-07 | 229,300 | 86.30 | 87.69 | 84.27 | 85.90 | 00:00:00 | | 2007-08-08 | 308,700 | 86.87 | 87.49 | 84.15 | 84.74 | 00:00:00 | | 2007-08-09 | 511,200 | 80.95 | 83.48 | 78.26 | 80.01 | 00:00:00 | | 2007-08-10 | 799,500 | 77.21 | 77.99 | 73.88 | 75.95 | 00:00:00 | | 2007-08-13 | 513,800 | 78.80 | 82.98 | 77.14 | 82.60 | 00:00:00 | | 2007-08-14 | 233,900 | 82.60 | 82.99 | 78.73 | 79.20 | 00:00:00 | | 2007-08-15 | 457,900 | 76.84 | 80.00 | 76.75 | 76.94 | 00:00:00 | | 2007-08-16 | 590,200 | 74.15 | 76.49 | 65.77 | 73.06 | 00:00:00 | | 2007-08-17 | 963,600 | 75.86 | 78.42 | 75.18 | 76.81 | 00:00:00 | | 2007-08-20 | 265,100 | 77.04 | 79.28 | 74.89 | 77.60 | 00:00:00 | | 2007-08-21 | 237,500 | 77.66 | 80.21 | 76.79 | 79.74 | 00:00:00 | | 2007-08-22 | 264,400 | 82.16 | 85.71 | 82.05 | 85.30 | 00:00:00 | | 2007-08-23 | 376,800 | 86.00 | 86.48 | 83.70 | 83.96 | 00:00:00 | | 2007-08-24 | 155,200 | 84.45 | 87.00 | 83.73 | 86.16 | 00:00:00 | | 2007-08-27 | 324,700 | 86.20 | 86.28 | 82.70 | 83.15 | 00:00:00 | | 2007-08-28 | 351,400 | 82.13 | 82.84 | 81.00 | 81.50 | 00:00:00 | | 2007-08-29 | 141,800 | 82.30 | 83.95 | 81.76 | 83.90 | 00:00:00 | | 2007-08-30 | 263,200 | 82.64 | 84.00 | 81.80 | 82.79 | 00:00:00 | | 2007-08-31 | 432,700 | 84.00 | 85.38 | 83.57 | 85.29 | 00:00:00 | | 2007-09-04 | 1,069,600 | 87.00 | 90.89 | 86.50 | 90.00 | 00:00:00 | | 2007-09-05 | 763,100 | 89.65 | 90.94 | 88.91 | 90.20 | 00:00:00 | | 2007-09-06 | 1,049,600 | 92.50 | 96.30 | 90.56 | 94.88 | 00:00:00 | | 2007-09-07 | 856,900 | 93.50 | 94.78 | 91.59 | 93.60 | 00:00:00 | | 2007-09-10 | 453,800 | 94.50 | 95.70 | 92.37 | 93.87 | 00:00:00 | | 2007-09-11 | 421,400 | 93.80 | 95.78 | 93.75 | 95.22 | 00:00:00 | | 2007-09-12 | 152,600 | 95.22 | 95.50 | 94.50 | 94.85 | 00:00:00 | | 2007-09-13 | 333,500 | 95.59 | 98.31 | 94.65 | 97.55 | 00:00:00 | | 2007-09-14 | 441,300 | 97.12 | 99.89 | 97.00 | 99.00 | 00:00:00 | | 2007-09-17 | 207,900 | 99.00 | 99.37 | 95.70 | 96.29 | 00:00:00 | | 2007-09-18 | 508,400 | 96.72 | 97.42 | 95.58 | 96.90 | 00:00:00 | | 2007-09-19 | 423,000 | 97.36 | 98.94 | 97.00 | 97.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
