|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-03 | 435,200 | 59.52 | 60.31 | 57.03 | 59.34 | 00:00:00 | | 2008-09-04 | 232,100 | 60.25 | 60.25 | 56.80 | 56.86 | 00:00:00 | | 2008-09-05 | 343,000 | 56.24 | 59.19 | 55.28 | 58.00 | 00:00:00 | | 2008-09-08 | 153,700 | 61.85 | 61.85 | 55.12 | 55.13 | 00:00:00 | | 2008-09-09 | 600,000 | 55.13 | 55.13 | 47.91 | 49.80 | 00:00:00 | | 2008-09-10 | 311,700 | 49.03 | 55.43 | 49.03 | 54.00 | 00:00:00 | | 2008-09-11 | 197,000 | 52.61 | 54.00 | 50.27 | 52.53 | 00:00:00 | | 2008-09-12 | 395,500 | 52.55 | 58.62 | 52.55 | 57.86 | 00:00:00 | | 2008-09-15 | 328,500 | 54.60 | 56.94 | 53.79 | 55.06 | 00:00:00 | | 2008-09-16 | 512,100 | 54.50 | 54.84 | 51.46 | 54.31 | 00:00:00 | | 2008-09-17 | 464,900 | 54.48 | 55.22 | 52.07 | 53.98 | 00:00:00 | | 2008-09-18 | 418,500 | 54.12 | 58.09 | 53.47 | 54.00 | 00:00:00 | | 2008-09-19 | 473,500 | 56.01 | 60.20 | 56.01 | 59.56 | 00:00:00 | | 2008-09-22 | 197,700 | 60.50 | 60.70 | 58.59 | 58.75 | 00:00:00 | | 2008-09-23 | 508,500 | 56.01 | 58.00 | 53.92 | 56.20 | 00:00:00 | | 2008-09-24 | 270,200 | 56.23 | 57.94 | 55.90 | 56.90 | 00:00:00 | | 2008-09-25 | 417,100 | 55.61 | 57.67 | 55.61 | 56.93 | 00:00:00 | | 2008-09-26 | 310,700 | 56.25 | 56.80 | 54.13 | 55.00 | 00:00:00 | | 2008-09-29 | 535,200 | 52.70 | 53.00 | 45.27 | 46.63 | 00:00:00 | | 2008-09-30 | 243,500 | 47.51 | 50.85 | 47.43 | 49.56 | 00:00:00 | | 2008-10-01 | 217,800 | 48.55 | 48.57 | 44.93 | 47.00 | 00:00:00 | | 2008-10-02 | 598,500 | 44.95 | 44.95 | 37.53 | 39.82 | 00:00:00 | | 2008-10-03 | 551,800 | 41.30 | 44.80 | 40.66 | 40.98 | 00:00:00 | | 2008-10-06 | 717,300 | 40.15 | 43.00 | 34.92 | 41.05 | 00:00:00 | | 2008-10-07 | 210,900 | 41.47 | 42.50 | 34.79 | 36.27 | 00:00:00 | | 2008-10-08 | 542,500 | 35.10 | 43.24 | 34.61 | 42.45 | 00:00:00 | | 2008-10-09 | 309,700 | 42.40 | 42.40 | 33.01 | 35.70 | 00:00:00 | | 2008-10-10 | 547,200 | 33.23 | 34.98 | 28.10 | 28.65 | 00:00:00 | | 2008-10-14 | 509,600 | 34.97 | 34.97 | 29.50 | 29.75 | 00:00:00 | | 2008-10-15 | 238,700 | 28.01 | 28.66 | 24.23 | 25.39 | 00:00:00 | | 2008-10-16 | 563,200 | 24.37 | 25.00 | 20.76 | 23.25 | 00:00:00 | | 2008-10-17 | 772,900 | 23.00 | 27.68 | 22.01 | 27.00 | 00:00:00 | | 2008-10-20 | 293,700 | 27.68 | 29.24 | 26.95 | 29.24 | 00:00:00 | | 2008-10-21 | 190,700 | 28.00 | 29.20 | 27.50 | 27.95 | 00:00:00 | | 2008-10-22 | 243,200 | 27.75 | 27.75 | 24.14 | 25.00 | 00:00:00 | | 2008-10-23 | 179,100 | 25.00 | 25.68 | 22.10 | 24.05 | 00:00:00 | | 2008-10-24 | 392,600 | 23.00 | 26.49 | 22.00 | 26.49 | 00:00:00 | | 2008-10-27 | 652,600 | 25.26 | 27.66 | 23.68 | 24.09 | 00:00:00 | | 2008-10-28 | 529,300 | 24.09 | 25.92 | 22.50 | 24.99 | 00:00:00 | | 2008-10-29 | 733,500 | 24.61 | 27.08 | 24.25 | 25.37 | 00:00:00 | | 2008-10-30 | 337,000 | 26.76 | 28.00 | 25.87 | 27.00 | 00:00:00 | | 2008-10-31 | 462,200 | 26.99 | 28.88 | 25.26 | 27.05 | 00:00:00 | | 2008-11-03 | 279,200 | 27.49 | 28.50 | 26.62 | 27.07 | 00:00:00 | | 2008-11-04 | 262,800 | 28.12 | 31.61 | 28.07 | 30.65 | 00:00:00 | | 2008-11-05 | 355,200 | 30.65 | 30.65 | 26.85 | 28.67 | 00:00:00 | | 2008-11-06 | 359,000 | 28.88 | 28.88 | 24.30 | 25.21 | 00:00:00 | | 2008-11-07 | 361,300 | 25.01 | 25.95 | 24.12 | 24.80 | 00:00:00 | | 2008-11-10 | 151,000 | 26.25 | 27.00 | 25.21 | 25.46 | 00:00:00 | | 2008-11-11 | 489,100 | 25.15 | 25.15 | 21.09 | 21.35 | 00:00:00 | | 2008-11-12 | 477,900 | 21.00 | 21.15 | 18.83 | 19.55 | 00:00:00 | | 2008-11-13 | 319,000 | 19.32 | 22.19 | 17.89 | 21.92 | 00:00:00 | | 2008-11-14 | 313,700 | 21.74 | 22.33 | 18.38 | 18.70 | 00:00:00 | | 2008-11-17 | 429,800 | 18.65 | 20.72 | 18.10 | 19.55 | 00:00:00 | | 2008-11-18 | 511,600 | 20.00 | 20.20 | 18.00 | 19.18 | 00:00:00 | | 2008-11-19 | 326,300 | 19.23 | 19.23 | 16.13 | 16.58 | 00:00:00 | | 2008-11-20 | 804,400 | 15.21 | 16.82 | 13.14 | 14.85 | 00:00:00 | | 2008-11-21 | 570,600 | 15.88 | 16.39 | 13.11 | 15.48 | 00:00:00 | | 2008-11-24 | 289,100 | 16.01 | 17.20 | 15.16 | 16.19 | 00:00:00 | | 2008-11-25 | 962,500 | 16.31 | 16.69 | 14.74 | 15.05 | 00:00:00 | | 2008-11-26 | 419,500 | 15.03 | 20.00 | 15.00 | 18.61 | 00:00:00 | | 2008-11-27 | 229,500 | 19.12 | 20.58 | 17.41 | 18.10 | 00:00:00 | | 2008-11-28 | 361,800 | 17.01 | 19.24 | 17.00 | 19.24 | 00:00:00 | | 2008-12-01 | 417,800 | 17.75 | 17.75 | 15.00 | 15.32 | 00:00:00 | | 2008-12-02 | 550,300 | 15.60 | 15.98 | 14.08 | 15.25 | 00:00:00 | | 2008-12-03 | 580,400 | 14.11 | 15.01 | 12.85 | 13.71 | 00:00:00 | | 2008-12-04 | 327,900 | 14.00 | 14.24 | 13.11 | 13.38 | 00:00:00 | | 2008-12-05 | 368,100 | 12.88 | 13.59 | 12.15 | 13.39 | 00:00:00 | | 2008-12-08 | 332,200 | 14.45 | 15.88 | 14.01 | 15.45 | 00:00:00 | | 2008-12-09 | 347,700 | 14.30 | 16.48 | 13.95 | 15.47 | 00:00:00 | | 2008-12-10 | 347,400 | 15.97 | 17.28 | 15.97 | 17.16 | 00:00:00 | | 2008-12-11 | 360,400 | 16.63 | 19.50 | 16.20 | 16.46 | 00:00:00 | | 2008-12-12 | 246,900 | 15.19 | 18.45 | 15.19 | 18.17 | 00:00:00 | | 2008-12-15 | 369,300 | 18.83 | 19.15 | 17.16 | 17.49 | 00:00:00 | | 2008-12-16 | 386,200 | 17.81 | 19.42 | 17.81 | 19.42 | 00:00:00 | | 2008-12-17 | 4,900 | 19.40 | 19.40 | 19.32 | 19.33 | 00:00:00 | | 2008-12-18 | 314,100 | 18.06 | 19.63 | 17.81 | 18.67 | 00:00:00 | | 2008-12-19 | 530,600 | 18.59 | 18.88 | 16.60 | 18.00 | 00:00:00 | | 2008-12-22 | 315,200 | 18.19 | 18.19 | 15.81 | 16.35 | 00:00:00 | | 2008-12-23 | 178,300 | 16.56 | 17.86 | 16.56 | 16.75 | 00:00:00 | | 2008-12-24 | 57,200 | 17.32 | 17.32 | 15.85 | 16.41 | 00:00:00 | | 2008-12-29 | 105,100 | 17.29 | 18.38 | 17.09 | 18.37 | 00:00:00 | | 2008-12-30 | 96,600 | 18.55 | 19.77 | 18.55 | 19.66 | 00:00:00 | | 2008-12-31 | 137,500 | 19.84 | 19.98 | 18.55 | 19.58 | 00:00:00 | | 2009-01-02 | 186,100 | 19.95 | 24.24 | 19.77 | 23.14 | 00:00:00 | | 2009-01-05 | 390,400 | 23.60 | 25.43 | 23.01 | 24.84 | 00:00:00 | | 2009-01-06 | 560,200 | 27.00 | 30.36 | 25.58 | 28.99 | 00:00:00 | | 2009-01-07 | 541,800 | 27.85 | 28.19 | 25.55 | 26.01 | 00:00:00 | | 2009-01-08 | 253,300 | 25.75 | 27.00 | 25.12 | 26.85 | 00:00:00 | | 2009-01-09 | 210,700 | 27.35 | 27.65 | 25.36 | 25.45 | 00:00:00 | | 2009-01-12 | 223,200 | 24.30 | 24.30 | 22.77 | 23.26 | 00:00:00 | | 2009-01-13 | 230,300 | 23.49 | 24.56 | 22.35 | 23.70 | 00:00:00 | | 2009-01-14 | 261,900 | 22.99 | 22.99 | 20.50 | 20.95 | 00:00:00 | | 2009-01-15 | 566,900 | 20.97 | 21.20 | 19.52 | 20.38 | 00:00:00 | | 2009-01-16 | 356,100 | 21.58 | 21.60 | 19.63 | 20.65 | 00:00:00 | | 2009-01-19 | 162,700 | 20.64 | 22.14 | 20.50 | 21.71 | 00:00:00 | | 2009-01-20 | 272,000 | 21.79 | 21.82 | 19.44 | 19.46 | 00:00:00 | | 2009-01-21 | 242,100 | 20.29 | 20.86 | 19.00 | 20.61 | 00:00:00 | | 2009-01-22 | 296,500 | 20.58 | 21.19 | 19.75 | 20.08 | 00:00:00 | | 2009-01-23 | 271,000 | 19.99 | 21.95 | 19.50 | 20.98 | 00:00:00 | | 2009-01-26 | 498,000 | 20.82 | 22.99 | 20.82 | 22.21 | 00:00:00 | | 2009-01-27 | 228,900 | 22.49 | 22.49 | 21.52 | 22.14 | 00:00:00 | | 2009-01-28 | 307,900 | 22.75 | 23.80 | 22.22 | 22.75 | 00:00:00 | | 2009-01-29 | 275,700 | 22.62 | 22.62 | 21.02 | 21.43 | 00:00:00 | | 2009-01-30 | 439,900 | 22.28 | 22.28 | 19.95 | 20.76 | 00:00:00 | | 2009-02-02 | 249,400 | 20.76 | 21.58 | 19.99 | 21.50 | 00:00:00 | | 2009-02-03 | 194,400 | 21.11 | 21.91 | 20.76 | 21.91 | 00:00:00 | | 2009-02-04 | 466,800 | 22.30 | 23.95 | 22.17 | 22.63 | 00:00:00 | | 2009-02-05 | 444,700 | 22.85 | 23.75 | 22.40 | 23.50 | 00:00:00 | | 2009-02-06 | 443,400 | 23.88 | 27.84 | 23.61 | 26.11 | 00:00:00 | | 2009-02-09 | 392,500 | 26.31 | 27.65 | 26.25 | 26.61 | 00:00:00 | | 2009-02-10 | 1,034,700 | 25.91 | 27.80 | 25.39 | 25.65 | 00:00:00 | | 2009-02-11 | 483,600 | 25.65 | 28.50 | 25.65 | 27.95 | 00:00:00 | | 2009-02-12 | 327,900 | 28.00 | 28.00 | 26.75 | 27.57 | 00:00:00 | | 2009-02-13 | 235,000 | 27.90 | 28.47 | 27.53 | 28.20 | 00:00:00 | | 2009-02-17 | 259,200 | 27.22 | 27.75 | 26.42 | 27.26 | 00:00:00 | | 2009-02-18 | 287,800 | 27.25 | 27.25 | 25.70 | 26.08 | 00:00:00 | | 2009-02-19 | 282,000 | 26.11 | 27.48 | 26.11 | 26.95 | 00:00:00 | | 2009-02-20 | 291,100 | 26.25 | 27.24 | 26.00 | 26.94 | 00:00:00 | | 2009-02-23 | 467,200 | 26.77 | 27.37 | 26.01 | 26.07 | 00:00:00 | | 2009-02-24 | 265,000 | 26.28 | 27.70 | 26.28 | 27.50 | 00:00:00 | | 2009-02-25 | 258,800 | 27.25 | 27.96 | 26.16 | 27.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
