|
 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 | | 2007-09-19 | 423,000 | 97.36 | 98.94 | 97.00 | 97.81 | 00:00:00 | | 2007-09-20 | 249,600 | 98.50 | 98.72 | 97.51 | 98.24 | 00:00:00 | | 2007-09-21 | 189,700 | 98.43 | 98.50 | 97.21 | 98.13 | 00:00:00 | | 2007-09-24 | 293,400 | 97.90 | 100.36 | 97.60 | 99.90 | 00:00:00 | | 2007-09-25 | 297,000 | 99.77 | 100.90 | 98.25 | 99.35 | 00:00:00 | | 2007-09-26 | 182,600 | 99.99 | 100.00 | 97.52 | 97.64 | 00:00:00 | | 2007-09-27 | 189,600 | 98.00 | 99.99 | 98.00 | 99.35 | 00:00:00 | | 2007-09-28 | 204,400 | 99.35 | 100.93 | 99.13 | 99.75 | 00:00:00 | | 2007-10-01 | 174,900 | 99.75 | 103.00 | 99.75 | 103.00 | 00:00:00 | | 2007-10-02 | 166,000 | 102.73 | 102.75 | 99.70 | 101.40 | 00:00:00 | | 2007-10-03 | 207,900 | 101.25 | 102.48 | 98.75 | 98.91 | 00:00:00 | | 2007-10-04 | 153,000 | 98.07 | 99.65 | 97.54 | 97.65 | 00:00:00 | | 2007-10-05 | 145,600 | 97.42 | 102.00 | 97.41 | 101.30 | 00:00:00 | | 2007-10-09 | 107,600 | 102.49 | 103.80 | 100.45 | 103.37 | 00:00:00 | | 2007-10-10 | 294,200 | 103.01 | 107.17 | 103.01 | 107.00 | 00:00:00 | | 2007-10-11 | 421,500 | 108.68 | 111.53 | 105.82 | 107.75 | 00:00:00 | | 2007-10-12 | 174,900 | 106.74 | 111.33 | 106.74 | 109.35 | 00:00:00 | | 2007-10-15 | 245,700 | 110.45 | 111.89 | 104.81 | 104.83 | 00:00:00 | | 2007-10-16 | 608,100 | 103.50 | 105.25 | 101.29 | 101.31 | 00:00:00 | | 2007-10-17 | 397,000 | 102.85 | 104.00 | 99.18 | 99.69 | 00:00:00 | | 2007-10-18 | 410,500 | 99.49 | 99.95 | 97.35 | 99.30 | 00:00:00 | | 2007-10-19 | 342,100 | 100.30 | 100.30 | 96.60 | 98.60 | 00:00:00 | | 2007-10-22 | 692,800 | 96.09 | 97.81 | 93.22 | 93.96 | 00:00:00 | | 2007-10-23 | 303,000 | 95.99 | 98.10 | 94.55 | 98.10 | 00:00:00 | | 2007-10-24 | 410,900 | 97.79 | 98.00 | 95.35 | 96.70 | 00:00:00 | | 2007-10-25 | 458,600 | 98.70 | 100.85 | 96.00 | 100.85 | 00:00:00 | | 2007-10-26 | 348,800 | 101.21 | 102.70 | 100.35 | 101.91 | 00:00:00 | | 2007-10-29 | 205,100 | 102.25 | 104.43 | 102.00 | 104.05 | 00:00:00 | | 2007-10-30 | 395,000 | 103.77 | 104.08 | 99.00 | 99.25 | 00:00:00 | | 2007-10-31 | 2,867,000 | 99.25 | 102.05 | 99.01 | 101.00 | 00:00:00 | | 2007-11-01 | 668,000 | 99.00 | 99.00 | 94.81 | 95.20 | 00:00:00 | | 2007-11-02 | 588,700 | 95.60 | 95.60 | 90.58 | 91.25 | 00:00:00 | | 2007-11-05 | 776,700 | 89.00 | 90.49 | 86.90 | 87.96 | 00:00:00 | | 2007-11-06 | 588,200 | 89.94 | 90.86 | 88.01 | 89.01 | 00:00:00 | | 2007-11-07 | 696,800 | 89.00 | 89.00 | 84.77 | 85.46 | 00:00:00 | | 2007-11-08 | 667,300 | 88.75 | 89.84 | 85.00 | 86.81 | 00:00:00 | | 2007-11-09 | 657,200 | 85.25 | 86.50 | 84.78 | 85.53 | 00:00:00 | | 2007-11-12 | 473,100 | 83.50 | 84.75 | 81.11 | 81.25 | 00:00:00 | | 2007-11-13 | 653,400 | 82.84 | 85.39 | 82.44 | 84.46 | 00:00:00 | | 2007-11-14 | 864,500 | 86.00 | 90.39 | 86.00 | 89.47 | 00:00:00 | | 2007-11-15 | 464,100 | 89.10 | 89.10 | 84.36 | 85.75 | 00:00:00 | | 2007-11-16 | 377,600 | 86.05 | 86.80 | 83.06 | 83.71 | 00:00:00 | | 2007-11-19 | 646,200 | 83.45 | 83.64 | 79.32 | 80.50 | 00:00:00 | | 2007-11-20 | 717,100 | 81.06 | 82.90 | 80.30 | 81.50 | 00:00:00 | | 2007-11-21 | 540,400 | 79.51 | 80.18 | 76.16 | 76.28 | 00:00:00 | | 2007-11-22 | 134,500 | 76.30 | 77.12 | 75.51 | 76.10 | 00:00:00 | | 2007-11-23 | 302,700 | 78.15 | 80.95 | 77.51 | 80.95 | 00:00:00 | | 2007-11-26 | 479,400 | 82.00 | 83.47 | 77.35 | 77.68 | 00:00:00 | | 2007-11-27 | 593,200 | 76.75 | 80.94 | 75.77 | 80.70 | 00:00:00 | | 2007-11-28 | 784,500 | 80.07 | 87.93 | 80.07 | 87.93 | 00:00:00 | | 2007-11-29 | 782,000 | 86.36 | 90.38 | 86.20 | 90.38 | 00:00:00 | | 2007-11-30 | 1,559,200 | 92.00 | 94.34 | 89.50 | 93.00 | 00:00:00 | | 2007-12-03 | 485,300 | 90.75 | 93.00 | 90.07 | 91.88 | 00:00:00 | | 2007-12-04 | 754,300 | 91.40 | 91.40 | 87.43 | 88.85 | 00:00:00 | | 2007-12-05 | 408,300 | 89.30 | 91.39 | 88.18 | 88.94 | 00:00:00 | | 2007-12-06 | 259,600 | 88.60 | 91.24 | 87.26 | 90.88 | 00:00:00 | | 2007-12-07 | 349,700 | 91.35 | 93.73 | 89.13 | 91.32 | 00:00:00 | | 2007-12-10 | 329,700 | 91.70 | 91.70 | 88.92 | 89.11 | 00:00:00 | | 2007-12-11 | 396,700 | 89.07 | 89.83 | 83.74 | 84.98 | 00:00:00 | | 2007-12-12 | 276,700 | 87.51 | 87.70 | 85.11 | 86.35 | 00:00:00 | | 2007-12-13 | 567,600 | 84.50 | 85.41 | 80.02 | 81.10 | 00:00:00 | | 2007-12-14 | 409,300 | 80.07 | 83.40 | 80.01 | 81.50 | 00:00:00 | | 2007-12-17 | 318,400 | 80.50 | 80.95 | 76.55 | 77.75 | 00:00:00 | | 2007-12-18 | 613,300 | 79.20 | 80.07 | 75.50 | 76.36 | 00:00:00 | | 2007-12-19 | 307,100 | 77.50 | 78.89 | 77.00 | 77.50 | 00:00:00 | | 2007-12-20 | 293,400 | 78.10 | 78.83 | 75.77 | 76.05 | 00:00:00 | | 2007-12-21 | 557,000 | 76.01 | 81.98 | 76.01 | 81.72 | 00:00:00 | | 2007-12-24 | 131,800 | 82.54 | 84.00 | 80.31 | 80.90 | 00:00:00 | | 2007-12-27 | 97,400 | 80.90 | 82.86 | 80.27 | 81.39 | 00:00:00 | | 2007-12-28 | 149,500 | 81.46 | 82.69 | 81.00 | 82.05 | 00:00:00 | | 2007-12-31 | 240,700 | 82.50 | 82.50 | 79.93 | 80.55 | 00:00:00 | | 2008-01-02 | 238,300 | 81.99 | 82.32 | 81.15 | 82.10 | 00:00:00 | | 2008-01-03 | 206,000 | 82.01 | 83.38 | 81.02 | 81.99 | 00:00:00 | | 2008-01-04 | 272,800 | 80.80 | 81.79 | 78.56 | 78.89 | 00:00:00 | | 2008-01-07 | 304,900 | 78.14 | 79.36 | 75.01 | 75.57 | 00:00:00 | | 2008-01-08 | 359,900 | 76.60 | 77.73 | 74.39 | 74.85 | 00:00:00 | | 2008-01-09 | 464,600 | 75.00 | 76.91 | 73.82 | 76.91 | 00:00:00 | | 2008-01-10 | 393,300 | 76.50 | 76.54 | 74.46 | 75.89 | 00:00:00 | | 2008-01-11 | 437,300 | 74.99 | 74.99 | 72.05 | 72.81 | 00:00:00 | | 2008-01-14 | 403,600 | 74.10 | 75.45 | 72.32 | 74.57 | 00:00:00 | | 2008-01-15 | 298,400 | 73.75 | 74.87 | 70.70 | 71.30 | 00:00:00 | | 2008-01-16 | 456,000 | 71.19 | 71.60 | 68.47 | 69.10 | 00:00:00 | | 2008-01-17 | 378,400 | 69.76 | 70.25 | 65.14 | 65.72 | 00:00:00 | | 2008-01-18 | 420,200 | 66.10 | 67.15 | 63.06 | 65.51 | 00:00:00 | | 2008-01-21 | 379,800 | 62.07 | 62.81 | 60.13 | 61.01 | 00:00:00 | | 2008-01-22 | 926,600 | 58.60 | 63.88 | 58.26 | 63.69 | 00:00:00 | | 2008-01-23 | 547,900 | 63.06 | 65.42 | 60.00 | 64.41 | 00:00:00 | | 2008-01-24 | 527,000 | 66.36 | 68.68 | 65.51 | 67.27 | 00:00:00 | | 2008-01-25 | 545,900 | 70.00 | 72.35 | 65.50 | 67.96 | 00:00:00 | | 2008-01-28 | 233,600 | 66.40 | 69.70 | 65.68 | 69.05 | 00:00:00 | | 2008-01-29 | 358,100 | 69.05 | 71.79 | 69.05 | 71.23 | 00:00:00 | | 2008-01-30 | 349,900 | 71.23 | 74.48 | 69.83 | 72.21 | 00:00:00 | | 2008-01-31 | 730,600 | 69.81 | 74.44 | 69.81 | 73.78 | 00:00:00 | | 2008-02-01 | 500,500 | 74.01 | 75.49 | 73.07 | 73.95 | 00:00:00 | | 2008-02-04 | 390,100 | 74.50 | 74.50 | 72.46 | 74.22 | 00:00:00 | | 2008-02-05 | 375,600 | 73.46 | 74.36 | 70.60 | 71.99 | 00:00:00 | | 2008-02-06 | 336,200 | 73.00 | 73.00 | 68.35 | 69.50 | 00:00:00 | | 2008-02-07 | 492,800 | 69.30 | 71.36 | 67.89 | 71.15 | 00:00:00 | | 2008-02-08 | 641,400 | 70.00 | 70.73 | 66.60 | 67.31 | 00:00:00 | | 2008-02-11 | 739,400 | 67.20 | 68.01 | 66.00 | 66.29 | 00:00:00 | | 2008-02-12 | 506,900 | 65.89 | 68.99 | 63.53 | 67.15 | 00:00:00 | | 2008-02-13 | 732,500 | 67.32 | 70.00 | 67.32 | 69.74 | 00:00:00 | | 2008-02-14 | 619,900 | 70.15 | 71.50 | 69.68 | 70.17 | 00:00:00 | | 2008-02-15 | 394,100 | 70.45 | 72.94 | 70.45 | 72.43 | 00:00:00 | | 2008-02-19 | 604,100 | 74.50 | 78.39 | 74.50 | 78.00 | 00:00:00 | | 2008-02-20 | 613,800 | 77.23 | 81.50 | 76.00 | 80.79 | 00:00:00 | | 2008-02-21 | 532,700 | 83.00 | 84.70 | 81.11 | 83.58 | 00:00:00 | | 2008-02-22 | 440,600 | 84.26 | 86.70 | 83.67 | 86.50 | 00:00:00 | | 2008-02-25 | 282,600 | 86.68 | 90.83 | 85.54 | 89.87 | 00:00:00 | | 2008-02-26 | 390,400 | 89.70 | 89.99 | 87.99 | 89.68 | 00:00:00 | | 2008-02-27 | 338,000 | 89.67 | 91.76 | 88.52 | 90.51 | 00:00:00 | | 2008-02-28 | 465,000 | 87.00 | 89.50 | 86.20 | 89.24 | 00:00:00 | | 2008-02-29 | 439,600 | 88.05 | 89.22 | 85.02 | 85.24 | 00:00:00 | | 2008-03-03 | 317,300 | 86.49 | 87.34 | 85.10 | 85.79 | 00:00:00 | | 2008-03-04 | 403,600 | 85.30 | 86.45 | 83.35 | 83.78 | 00:00:00 | | 2008-03-05 | 545,700 | 85.10 | 88.50 | 84.40 | 88.08 | 00:00:00 | | 2008-03-06 | 410,000 | 87.26 | 87.82 | 85.05 | 86.96 | 00:00:00 | | 2008-03-07 | 302,700 | 84.62 | 87.77 | 84.62 | 86.65 | 00:00:00 | | 2008-03-10 | 226,600 | 86.24 | 86.24 | 81.13 | 81.33 | 00:00:00 | | 2008-03-11 | 554,400 | 83.37 | 83.98 | 81.63 | 83.25 | 00:00:00 | | 2008-03-12 | 429,700 | 83.24 | 83.94 | 81.37 | 82.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
