|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-12 | 429,700 | 83.24 | 83.94 | 81.37 | 82.61 | 00:00:00 | 2008-03-13 | 376,800 | 82.61 | 86.24 | 82.25 | 86.00 | 00:00:00 | 2008-03-14 | 439,200 | 87.10 | 88.00 | 85.15 | 85.54 | 00:00:00 | 2008-03-17 | 370,600 | 82.00 | 84.60 | 78.76 | 81.71 | 00:00:00 | 2008-03-18 | 406,500 | 82.75 | 83.63 | 80.50 | 80.50 | 00:00:00 | 2008-03-19 | 491,400 | 80.87 | 80.97 | 74.30 | 74.61 | 00:00:00 | 2008-03-20 | 630,100 | 73.00 | 75.92 | 70.18 | 75.32 | 00:00:00 | 2008-03-24 | 228,000 | 73.00 | 78.30 | 73.00 | 76.60 | 00:00:00 | 2008-03-25 | 303,700 | 77.47 | 78.99 | 75.50 | 77.64 | 00:00:00 | 2008-03-26 | 518,600 | 78.68 | 79.11 | 75.66 | 77.07 | 00:00:00 | 2008-03-27 | 378,300 | 76.01 | 78.80 | 76.01 | 77.24 | 00:00:00 | 2008-03-28 | 256,600 | 77.79 | 77.93 | 76.39 | 76.75 | 00:00:00 | 2008-03-31 | 333,600 | 76.00 | 77.05 | 74.04 | 75.00 | 00:00:00 | 2008-04-01 | 384,100 | 74.75 | 77.47 | 73.05 | 76.95 | 00:00:00 | 2008-04-02 | 425,600 | 77.07 | 81.34 | 77.07 | 80.80 | 00:00:00 | 2008-04-03 | 378,300 | 80.10 | 84.50 | 80.02 | 83.90 | 00:00:00 | 2008-04-04 | 253,200 | 83.89 | 87.66 | 83.27 | 87.00 | 00:00:00 | 2008-04-07 | 362,600 | 88.15 | 91.20 | 87.71 | 89.00 | 00:00:00 | 2008-04-08 | 267,600 | 88.45 | 90.00 | 86.68 | 87.90 | 00:00:00 | 2008-04-09 | 216,600 | 87.36 | 88.90 | 86.13 | 87.52 | 00:00:00 | 2008-04-10 | 184,400 | 87.50 | 90.00 | 86.00 | 89.41 | 00:00:00 | 2008-04-11 | 207,600 | 89.37 | 89.50 | 87.00 | 87.43 | 00:00:00 | 2008-04-14 | 344,400 | 88.00 | 90.10 | 86.91 | 89.87 | 00:00:00 | 2008-04-15 | 422,200 | 90.64 | 94.00 | 90.51 | 93.25 | 00:00:00 | 2008-04-16 | 389,900 | 93.51 | 99.49 | 93.51 | 98.61 | 00:00:00 | 2008-04-17 | 214,800 | 97.26 | 99.41 | 96.22 | 96.50 | 00:00:00 | 2008-04-18 | 285,600 | 97.00 | 97.00 | 94.20 | 95.70 | 00:00:00 | 2008-04-21 | 210,800 | 95.50 | 96.21 | 93.87 | 94.94 | 00:00:00 | 2008-04-22 | 327,000 | 94.05 | 98.19 | 94.05 | 95.95 | 00:00:00 | 2008-04-23 | 286,600 | 96.00 | 98.34 | 94.91 | 96.44 | 00:00:00 | 2008-04-24 | 310,200 | 96.45 | 96.45 | 93.50 | 93.66 | 00:00:00 | 2008-04-25 | 152,500 | 94.00 | 95.69 | 92.25 | 93.47 | 00:00:00 | 2008-04-28 | 153,100 | 95.00 | 95.34 | 92.20 | 92.20 | 00:00:00 | 2008-04-29 | 378,200 | 92.49 | 92.49 | 86.45 | 88.30 | 00:00:00 | 2008-04-30 | 692,000 | 88.30 | 88.30 | 81.60 | 82.65 | 00:00:00 | 2008-05-01 | 715,800 | 80.37 | 81.40 | 76.70 | 78.25 | 00:00:00 | 2008-05-02 | 553,700 | 79.10 | 79.97 | 76.42 | 79.33 | 00:00:00 | 2008-05-05 | 315,400 | 82.10 | 82.49 | 80.27 | 81.31 | 00:00:00 | 2008-05-06 | 228,600 | 80.80 | 82.51 | 80.46 | 81.62 | 00:00:00 | 2008-05-07 | 242,200 | 80.45 | 81.41 | 78.85 | 78.85 | 00:00:00 | 2008-05-08 | 212,500 | 80.14 | 83.24 | 79.50 | 81.95 | 00:00:00 | 2008-05-09 | 279,100 | 82.00 | 82.00 | 78.51 | 79.60 | 00:00:00 | 2008-05-12 | 282,400 | 79.60 | 79.60 | 76.93 | 77.46 | 00:00:00 | 2008-05-13 | 242,000 | 77.51 | 77.52 | 76.20 | 76.99 | 00:00:00 | 2008-05-14 | 1,681,500 | 70.00 | 70.26 | 66.14 | 67.50 | 00:00:00 | 2008-05-15 | 855,600 | 68.55 | 74.57 | 68.55 | 73.75 | 00:00:00 | 2008-05-16 | 709,300 | 76.00 | 76.05 | 71.58 | 73.25 | 00:00:00 | 2008-05-20 | 341,500 | 71.27 | 73.97 | 70.25 | 73.53 | 00:00:00 | 2008-05-21 | 372,700 | 73.52 | 73.89 | 69.14 | 69.57 | 00:00:00 | 2008-05-22 | 348,400 | 70.00 | 72.55 | 69.50 | 72.25 | 00:00:00 | 2008-05-23 | 311,900 | 71.26 | 72.60 | 70.38 | 71.68 | 00:00:00 | 2008-05-26 | 68,100 | 71.99 | 72.00 | 70.90 | 71.32 | 00:00:00 | 2008-05-27 | 338,800 | 71.25 | 71.64 | 69.04 | 69.50 | 00:00:00 | 2008-05-28 | 283,700 | 69.50 | 71.37 | 67.97 | 70.45 | 00:00:00 | 2008-05-29 | 481,900 | 69.90 | 70.45 | 68.20 | 68.65 | 00:00:00 | 2008-05-30 | 415,200 | 68.65 | 69.59 | 67.59 | 67.65 | 00:00:00 | 2008-06-02 | 1,197,500 | 64.92 | 66.40 | 64.50 | 66.30 | 00:00:00 | 2008-06-03 | 904,400 | 66.00 | 68.28 | 66.00 | 68.12 | 00:00:00 | 2008-06-04 | 477,400 | 67.52 | 68.19 | 67.13 | 67.55 | 00:00:00 | 2008-06-05 | 430,600 | 67.42 | 69.65 | 67.42 | 69.40 | 00:00:00 | 2008-06-06 | 691,900 | 69.31 | 71.25 | 69.31 | 70.14 | 00:00:00 | 2008-06-09 | 330,000 | 70.26 | 71.00 | 69.60 | 69.95 | 00:00:00 | 2008-06-10 | 673,000 | 68.26 | 69.99 | 67.50 | 67.51 | 00:00:00 | 2008-06-11 | 802,200 | 67.66 | 68.38 | 67.25 | 67.32 | 00:00:00 | 2008-06-12 | 266,100 | 67.32 | 68.88 | 67.12 | 68.41 | 00:00:00 | 2008-06-13 | 324,500 | 68.99 | 69.99 | 68.57 | 69.55 | 00:00:00 | 2008-06-16 | 267,900 | 70.38 | 72.00 | 70.25 | 71.38 | 00:00:00 | 2008-06-17 | 271,800 | 71.00 | 72.50 | 70.78 | 71.15 | 00:00:00 | 2008-06-18 | 274,200 | 71.14 | 72.33 | 70.31 | 71.36 | 00:00:00 | 2008-06-19 | 240,300 | 71.20 | 71.99 | 70.78 | 71.44 | 00:00:00 | 2008-06-20 | 541,600 | 71.46 | 72.00 | 68.35 | 68.73 | 00:00:00 | 2008-06-23 | 256,300 | 68.12 | 68.67 | 67.50 | 68.13 | 00:00:00 | 2008-06-24 | 185,700 | 68.24 | 69.28 | 67.40 | 68.03 | 00:00:00 | 2008-06-25 | 205,900 | 68.73 | 69.48 | 67.00 | 67.55 | 00:00:00 | 2008-06-26 | 509,000 | 67.11 | 68.38 | 67.11 | 68.12 | 00:00:00 | 2008-06-27 | 294,000 | 68.10 | 68.94 | 67.42 | 68.58 | 00:00:00 | 2008-06-30 | 283,600 | 67.92 | 69.62 | 66.37 | 67.68 | 00:00:00 | 2008-07-02 | 566,500 | 68.59 | 68.59 | 64.60 | 66.15 | 00:00:00 | 2008-07-03 | 430,200 | 65.10 | 65.99 | 61.10 | 62.75 | 00:00:00 | 2008-07-04 | 67,000 | 62.75 | 63.96 | 61.75 | 63.66 | 00:00:00 | 2008-07-07 | 308,700 | 62.99 | 65.26 | 61.57 | 64.51 | 00:00:00 | 2008-07-08 | 488,700 | 64.11 | 65.43 | 60.50 | 62.12 | 00:00:00 | 2008-07-09 | 510,500 | 62.66 | 63.58 | 62.32 | 63.15 | 00:00:00 | 2008-07-10 | 628,900 | 63.15 | 65.63 | 61.78 | 64.14 | 00:00:00 | 2008-07-11 | 161,800 | 63.11 | 65.53 | 63.11 | 65.04 | 00:00:00 | 2008-07-14 | 277,200 | 66.55 | 66.55 | 63.85 | 63.98 | 00:00:00 | 2008-07-15 | 502,900 | 62.52 | 65.80 | 62.52 | 63.29 | 00:00:00 | 2008-07-16 | 341,000 | 62.88 | 64.32 | 62.67 | 64.00 | 00:00:00 | 2008-07-17 | 297,900 | 63.81 | 64.16 | 62.87 | 63.66 | 00:00:00 | 2008-07-18 | 146,300 | 63.51 | 65.87 | 63.50 | 64.41 | 00:00:00 | 2008-07-21 | 157,100 | 64.43 | 65.42 | 64.27 | 64.70 | 00:00:00 | 2008-07-22 | 204,500 | 64.95 | 65.35 | 64.20 | 64.93 | 00:00:00 | 2008-07-23 | 165,400 | 63.47 | 65.24 | 63.47 | 64.87 | 00:00:00 | 2008-07-24 | 290,900 | 63.70 | 66.06 | 63.15 | 63.26 | 00:00:00 | 2008-07-25 | 211,200 | 62.88 | 66.25 | 62.01 | 63.00 | 00:00:00 | 2008-07-28 | 274,500 | 63.00 | 66.14 | 61.76 | 62.00 | 00:00:00 | 2008-07-29 | 152,900 | 61.09 | 63.77 | 60.99 | 62.75 | 00:00:00 | 2008-07-30 | 244,600 | 62.99 | 62.99 | 61.17 | 61.98 | 00:00:00 | 2008-07-31 | 285,500 | 61.82 | 66.84 | 60.93 | 64.93 | 00:00:00 | 2008-08-01 | 432,600 | 65.00 | 65.25 | 61.18 | 62.08 | 00:00:00 | 2008-08-05 | 562,200 | 60.40 | 60.40 | 55.34 | 56.83 | 00:00:00 | 2008-08-06 | 343,000 | 56.31 | 58.60 | 56.31 | 56.65 | 00:00:00 | 2008-08-07 | 202,900 | 56.65 | 57.00 | 55.15 | 55.70 | 00:00:00 | 2008-08-08 | 243,000 | 55.17 | 55.17 | 53.00 | 54.69 | 00:00:00 | 2008-08-11 | 632,300 | 54.01 | 54.65 | 53.50 | 53.93 | 00:00:00 | 2008-08-12 | 449,800 | 54.30 | 54.98 | 53.50 | 53.50 | 00:00:00 | 2008-08-13 | 399,100 | 53.66 | 59.68 | 53.07 | 57.87 | 00:00:00 | 2008-08-14 | 145,700 | 57.22 | 59.60 | 56.86 | 59.10 | 00:00:00 | 2008-08-15 | 142,800 | 59.00 | 59.00 | 55.23 | 57.15 | 00:00:00 | 2008-08-18 | 117,100 | 57.15 | 59.60 | 57.15 | 58.54 | 00:00:00 | 2008-08-19 | 268,000 | 57.65 | 61.04 | 57.26 | 59.39 | 00:00:00 | 2008-08-20 | 173,300 | 59.39 | 63.14 | 59.39 | 62.63 | 00:00:00 | 2008-08-21 | 258,500 | 63.30 | 66.89 | 63.30 | 65.66 | 00:00:00 | 2008-08-22 | 128,100 | 65.48 | 65.48 | 62.60 | 64.49 | 00:00:00 | 2008-08-25 | 98,600 | 63.89 | 64.00 | 61.02 | 61.75 | 00:00:00 | 2008-08-26 | 171,900 | 61.29 | 61.71 | 60.04 | 60.51 | 00:00:00 | 2008-08-27 | 1,245,700 | 60.39 | 64.00 | 59.30 | 64.00 | 00:00:00 | 2008-08-28 | 109,500 | 64.00 | 64.00 | 62.31 | 63.63 | 00:00:00 | 2008-08-29 | 181,600 | 62.82 | 64.00 | 62.43 | 63.95 | 00:00:00 | 2008-09-02 | 255,300 | 61.30 | 61.32 | 57.77 | 59.50 | 00:00:00 | 2008-09-03 | 435,200 | 59.52 | 60.31 | 57.03 | 59.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|