|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-25 | 258,800 | 27.25 | 27.96 | 26.16 | 27.19 | 00:00:00 | | 2009-02-26 | 513,800 | 28.00 | 29.76 | 27.76 | 29.35 | 00:00:00 | | 2009-02-27 | 260,700 | 28.01 | 29.40 | 27.39 | 28.84 | 00:00:00 | | 2009-03-02 | 380,300 | 27.61 | 29.06 | 23.67 | 25.70 | 00:00:00 | | 2009-03-03 | 357,700 | 27.00 | 27.99 | 25.13 | 27.00 | 00:00:00 | | 2009-03-04 | 392,400 | 28.39 | 29.10 | 27.35 | 28.32 | 00:00:00 | | 2009-03-05 | 147,000 | 28.19 | 28.69 | 27.12 | 27.49 | 00:00:00 | | 2009-03-06 | 248,300 | 27.61 | 29.00 | 27.61 | 28.21 | 00:00:00 | | 2009-03-09 | 228,400 | 28.10 | 28.57 | 27.08 | 27.14 | 00:00:00 | | 2009-03-10 | 516,500 | 28.84 | 31.18 | 28.10 | 31.07 | 00:00:00 | | 2009-03-11 | 547,500 | 32.00 | 32.78 | 30.40 | 31.47 | 00:00:00 | | 2009-03-12 | 245,100 | 31.45 | 33.45 | 30.25 | 32.87 | 00:00:00 | | 2009-03-13 | 230,700 | 32.81 | 34.50 | 32.81 | 34.15 | 00:00:00 | | 2009-03-16 | 461,200 | 35.00 | 37.55 | 35.00 | 35.20 | 00:00:00 | | 2009-03-17 | 394,200 | 35.19 | 35.19 | 33.12 | 34.90 | 00:00:00 | | 2009-03-18 | 371,800 | 33.53 | 35.69 | 33.00 | 35.26 | 00:00:00 | | 2009-03-19 | 518,500 | 36.85 | 40.56 | 36.39 | 36.63 | 00:00:00 | | 2009-03-20 | 538,600 | 36.50 | 37.00 | 32.75 | 33.65 | 00:00:00 | | 2009-03-23 | 517,200 | 35.74 | 36.25 | 34.51 | 35.50 | 00:00:00 | | 2009-03-24 | 575,500 | 35.01 | 35.47 | 33.70 | 34.15 | 00:00:00 | | 2009-03-25 | 469,900 | 34.51 | 35.09 | 32.36 | 32.68 | 00:00:00 | | 2009-03-26 | 453,500 | 33.03 | 34.95 | 33.03 | 34.39 | 00:00:00 | | 2009-03-27 | 306,500 | 33.61 | 33.92 | 32.36 | 33.92 | 00:00:00 | | 2009-03-30 | 462,900 | 32.24 | 32.24 | 29.32 | 30.33 | 00:00:00 | | 2009-03-31 | 325,900 | 31.74 | 31.74 | 30.55 | 31.22 | 00:00:00 | | 2009-04-01 | 426,800 | 30.31 | 34.38 | 30.03 | 32.77 | 00:00:00 | | 2009-04-02 | 486,400 | 34.68 | 34.97 | 32.85 | 33.55 | 00:00:00 | | 2009-04-03 | 355,600 | 33.90 | 36.04 | 33.20 | 35.46 | 00:00:00 | | 2009-04-06 | 290,600 | 35.45 | 35.45 | 33.77 | 34.38 | 00:00:00 | | 2009-04-07 | 383,300 | 33.75 | 35.48 | 32.85 | 33.44 | 00:00:00 | | 2009-04-08 | 362,900 | 33.30 | 34.54 | 32.66 | 34.18 | 00:00:00 | | 2009-04-09 | 366,700 | 35.46 | 37.25 | 35.37 | 36.83 | 00:00:00 | | 2009-04-13 | 326,400 | 37.50 | 39.10 | 37.30 | 38.61 | 00:00:00 | | 2009-04-14 | 742,500 | 38.75 | 39.00 | 35.15 | 36.00 | 00:00:00 | | 2009-04-15 | 444,900 | 36.20 | 37.83 | 35.70 | 37.75 | 00:00:00 | | 2009-04-16 | 218,900 | 37.82 | 38.00 | 36.51 | 37.08 | 00:00:00 | | 2009-04-17 | 398,200 | 37.49 | 38.50 | 37.18 | 37.96 | 00:00:00 | | 2009-04-20 | 307,100 | 37.50 | 37.50 | 33.50 | 34.57 | 00:00:00 | | 2009-04-21 | 335,400 | 34.00 | 37.15 | 33.58 | 36.65 | 00:00:00 | | 2009-04-22 | 308,300 | 36.64 | 37.47 | 35.27 | 36.45 | 00:00:00 | | 2009-04-23 | 167,300 | 36.99 | 36.99 | 35.51 | 35.80 | 00:00:00 | | 2009-04-24 | 335,500 | 36.60 | 37.19 | 35.70 | 37.00 | 00:00:00 | | 2009-04-27 | 364,200 | 36.00 | 38.47 | 35.50 | 37.90 | 00:00:00 | | 2009-04-28 | 371,900 | 37.43 | 38.48 | 36.52 | 36.70 | 00:00:00 | | 2009-04-29 | 1,121,300 | 37.50 | 43.32 | 37.36 | 40.97 | 00:00:00 | | 2009-04-30 | 567,600 | 43.00 | 43.54 | 40.71 | 41.35 | 00:00:00 | | 2009-05-01 | 451,500 | 40.79 | 45.46 | 40.79 | 43.84 | 00:00:00 | | 2009-05-04 | 583,500 | 45.60 | 50.89 | 45.60 | 50.30 | 00:00:00 | | 2009-05-05 | 766,600 | 49.90 | 49.90 | 47.00 | 47.89 | 00:00:00 | | 2009-05-06 | 518,200 | 49.10 | 49.95 | 48.26 | 49.95 | 00:00:00 | | 2009-05-07 | 568,400 | 51.98 | 53.60 | 47.55 | 49.40 | 00:00:00 | | 2009-05-08 | 481,800 | 50.01 | 50.50 | 47.51 | 47.70 | 00:00:00 | | 2009-05-11 | 412,300 | 46.20 | 48.22 | 45.50 | 48.22 | 00:00:00 | | 2009-05-12 | 755,200 | 49.47 | 49.47 | 45.75 | 46.75 | 00:00:00 | | 2009-05-13 | 685,600 | 45.60 | 45.77 | 43.00 | 43.00 | 00:00:00 | | 2009-05-14 | 396,700 | 43.00 | 45.00 | 41.29 | 43.85 | 00:00:00 | | 2009-05-15 | 433,900 | 43.64 | 44.66 | 41.50 | 41.70 | 00:00:00 | | 2009-05-19 | 673,500 | 43.85 | 46.11 | 43.34 | 45.27 | 00:00:00 | | 2009-05-20 | 889,900 | 46.79 | 48.00 | 43.94 | 44.91 | 00:00:00 | | 2009-05-21 | 619,400 | 44.84 | 44.84 | 41.30 | 41.84 | 00:00:00 | | 2009-05-22 | 475,900 | 43.24 | 43.26 | 41.65 | 42.80 | 00:00:00 | | 2009-05-25 | 71,600 | 42.40 | 43.00 | 41.62 | 42.37 | 00:00:00 | | 2009-05-26 | 482,000 | 41.30 | 43.46 | 39.72 | 43.00 | 00:00:00 | | 2009-05-27 | 414,900 | 43.18 | 43.53 | 41.02 | 41.40 | 00:00:00 | | 2009-05-28 | 312,800 | 41.43 | 42.00 | 40.21 | 41.70 | 00:00:00 | | 2009-05-29 | 674,800 | 42.92 | 43.55 | 42.03 | 43.48 | 00:00:00 | | 2009-06-01 | 675,900 | 45.61 | 47.50 | 44.10 | 46.59 | 00:00:00 | | 2009-06-02 | 854,100 | 46.59 | 48.67 | 44.63 | 46.40 | 00:00:00 | | 2009-06-03 | 486,900 | 45.61 | 46.71 | 44.20 | 44.55 | 00:00:00 | | 2009-06-04 | 270,700 | 45.51 | 47.50 | 45.51 | 47.15 | 00:00:00 | | 2009-06-05 | 460,300 | 47.20 | 49.23 | 45.86 | 49.07 | 00:00:00 | | 2009-06-08 | 262,500 | 48.40 | 48.59 | 46.80 | 48.54 | 00:00:00 | | 2009-06-09 | 2,152,900 | 48.00 | 48.00 | 44.40 | 44.50 | 00:00:00 | | 2009-06-10 | 1,319,900 | 45.00 | 45.24 | 44.04 | 44.43 | 00:00:00 | | 2009-06-11 | 1,125,800 | 44.27 | 44.85 | 44.27 | 44.64 | 00:00:00 | | 2009-06-12 | 307,200 | 44.55 | 44.67 | 44.07 | 44.38 | 00:00:00 | | 2009-06-15 | 765,700 | 43.50 | 43.87 | 41.01 | 41.20 | 00:00:00 | | 2009-06-16 | 790,600 | 42.24 | 42.36 | 38.58 | 39.20 | 00:00:00 | | 2009-06-17 | 1,040,500 | 39.00 | 39.00 | 36.55 | 38.49 | 00:00:00 | | 2009-06-18 | 748,000 | 38.44 | 40.74 | 37.74 | 40.49 | 00:00:00 | | 2009-06-19 | 808,400 | 41.55 | 42.28 | 40.20 | 41.84 | 00:00:00 | | 2009-06-22 | 537,100 | 41.02 | 41.02 | 38.55 | 38.70 | 00:00:00 | | 2009-06-23 | 469,200 | 39.69 | 40.00 | 37.44 | 39.50 | 00:00:00 | | 2009-06-24 | 750,100 | 40.00 | 42.15 | 40.00 | 40.75 | 00:00:00 | | 2009-06-25 | 304,400 | 40.05 | 42.68 | 40.05 | 42.54 | 00:00:00 | | 2009-06-26 | 337,300 | 42.00 | 43.40 | 41.00 | 41.80 | 00:00:00 | | 2009-06-29 | 334,900 | 42.95 | 43.38 | 41.55 | 42.09 | 00:00:00 | | 2009-06-30 | 410,800 | 42.20 | 42.77 | 41.00 | 42.67 | 00:00:00 | | 2009-07-02 | 476,200 | 42.11 | 43.39 | 41.49 | 42.84 | 00:00:00 | | 2009-07-03 | 68,100 | 42.21 | 43.47 | 42.21 | 43.16 | 00:00:00 | | 2009-07-06 | 258,900 | 41.51 | 41.84 | 39.85 | 40.60 | 00:00:00 | | 2009-07-07 | 267,400 | 41.39 | 41.39 | 40.01 | 40.30 | 00:00:00 | | 2009-07-08 | 554,400 | 40.20 | 40.74 | 36.36 | 37.89 | 00:00:00 | | 2009-07-09 | 333,500 | 39.00 | 39.20 | 38.16 | 38.50 | 00:00:00 | | 2009-07-10 | 236,400 | 38.00 | 38.60 | 38.00 | 38.50 | 00:00:00 | | 2009-07-13 | 220,100 | 38.44 | 38.56 | 36.40 | 38.49 | 00:00:00 | | 2009-07-14 | 403,900 | 39.50 | 39.50 | 37.52 | 39.10 | 00:00:00 | | 2009-07-15 | 656,900 | 40.10 | 41.72 | 40.00 | 41.27 | 00:00:00 | | 2009-07-16 | 385,800 | 41.50 | 42.56 | 41.11 | 42.56 | 00:00:00 | | 2009-07-17 | 729,800 | 42.01 | 44.36 | 42.01 | 43.60 | 00:00:00 | | 2009-07-20 | 684,600 | 44.72 | 46.22 | 44.58 | 45.85 | 00:00:00 | | 2009-07-21 | 553,000 | 46.40 | 46.69 | 43.36 | 44.55 | 00:00:00 | | 2009-07-22 | 307,400 | 44.00 | 45.14 | 43.25 | 44.26 | 00:00:00 | | 2009-07-23 | 622,800 | 44.30 | 45.98 | 43.28 | 45.50 | 00:00:00 | | 2009-07-24 | 233,800 | 45.10 | 45.90 | 45.00 | 45.60 | 00:00:00 | | 2009-07-27 | 634,400 | 45.50 | 45.98 | 45.00 | 45.62 | 00:00:00 | | 2009-07-28 | 397,600 | 44.21 | 45.50 | 43.00 | 45.04 | 00:00:00 | | 2009-07-29 | 349,400 | 43.51 | 43.76 | 41.80 | 42.23 | 00:00:00 | | 2009-07-30 | 369,200 | 43.52 | 45.25 | 43.29 | 44.30 | 00:00:00 | | 2009-07-31 | 228,200 | 44.30 | 46.10 | 43.87 | 45.16 | 00:00:00 | | 2009-08-04 | 474,000 | 46.54 | 48.48 | 46.54 | 47.15 | 00:00:00 | | 2009-08-05 | 644,100 | 47.03 | 49.88 | 46.90 | 49.05 | 00:00:00 | | 2009-08-06 | 409,400 | 48.16 | 49.55 | 47.19 | 47.90 | 00:00:00 | | 2009-08-07 | 539,800 | 49.00 | 49.90 | 48.13 | 48.50 | 00:00:00 | | 2009-08-10 | 290,800 | 48.49 | 49.93 | 47.90 | 49.64 | 00:00:00 | | 2009-08-11 | 419,700 | 48.50 | 49.57 | 46.81 | 48.28 | 00:00:00 | | 2009-08-12 | 313,400 | 48.30 | 49.05 | 46.40 | 46.59 | 00:00:00 | | 2009-08-13 | 403,100 | 48.20 | 48.97 | 47.29 | 48.41 | 00:00:00 | | 2009-08-14 | 206,300 | 48.00 | 48.50 | 46.61 | 47.00 | 00:00:00 | | 2009-08-17 | 380,500 | 46.40 | 46.40 | 43.66 | 45.75 | 00:00:00 | | 2009-08-18 | 290,500 | 46.10 | 46.60 | 45.30 | 45.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
