|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-18 | 290,500 | 46.10 | 46.60 | 45.30 | 45.98 | 00:00:00 | | 2009-08-19 | 390,200 | 44.91 | 46.23 | 44.10 | 45.10 | 00:00:00 | | 2009-08-20 | 268,900 | 45.66 | 45.66 | 44.28 | 45.49 | 00:00:00 | | 2009-08-21 | 229,900 | 46.75 | 47.14 | 45.70 | 46.50 | 00:00:00 | | 2009-08-24 | 506,700 | 46.62 | 48.41 | 46.62 | 47.20 | 00:00:00 | | 2009-08-25 | 639,500 | 48.24 | 49.24 | 47.31 | 49.04 | 00:00:00 | | 2009-08-26 | 424,100 | 48.15 | 49.78 | 48.10 | 49.03 | 00:00:00 | | 2009-08-27 | 380,400 | 49.00 | 49.95 | 47.79 | 48.58 | 00:00:00 | | 2009-08-28 | 405,500 | 48.98 | 49.46 | 47.50 | 48.80 | 00:00:00 | | 2009-08-31 | 352,000 | 48.25 | 48.36 | 46.11 | 47.46 | 00:00:00 | | 2009-09-01 | 1,005,800 | 49.60 | 49.60 | 47.25 | 47.70 | 00:00:00 | | 2009-09-02 | 635,000 | 46.98 | 50.02 | 46.67 | 49.75 | 00:00:00 | | 2009-09-03 | 583,900 | 50.25 | 53.70 | 49.88 | 52.87 | 00:00:00 | | 2009-09-04 | 384,400 | 53.30 | 53.30 | 52.00 | 52.93 | 00:00:00 | | 2009-09-08 | 433,600 | 54.44 | 54.75 | 53.31 | 54.21 | 00:00:00 | | 2009-09-09 | 475,800 | 54.37 | 55.66 | 52.75 | 54.85 | 00:00:00 | | 2009-09-10 | 460,000 | 54.85 | 56.66 | 54.51 | 56.53 | 00:00:00 | | 2009-09-11 | 770,500 | 57.59 | 59.50 | 57.00 | 58.68 | 00:00:00 | | 2009-09-14 | 604,400 | 58.68 | 58.71 | 55.28 | 57.14 | 00:00:00 | | 2009-09-15 | 369,000 | 56.51 | 59.07 | 56.51 | 58.99 | 00:00:00 | | 2009-09-16 | 537,500 | 60.68 | 61.30 | 60.30 | 61.04 | 00:00:00 | | 2009-09-17 | 568,600 | 60.54 | 61.23 | 57.75 | 58.55 | 00:00:00 | | 2009-09-18 | 1,385,600 | 58.61 | 58.93 | 57.52 | 58.35 | 00:00:00 | | 2009-09-21 | 304,400 | 57.82 | 58.73 | 57.01 | 58.51 | 00:00:00 | | 2009-09-22 | 389,500 | 59.21 | 60.00 | 59.21 | 59.22 | 00:00:00 | | 2009-09-23 | 325,800 | 59.82 | 59.97 | 58.00 | 58.75 | 00:00:00 | | 2009-09-24 | 456,000 | 58.80 | 59.37 | 55.43 | 55.73 | 00:00:00 | | 2009-09-25 | 514,000 | 55.70 | 57.18 | 54.67 | 55.55 | 00:00:00 | | 2009-09-28 | 401,500 | 56.50 | 58.68 | 55.36 | 58.68 | 00:00:00 | | 2009-09-29 | 311,800 | 58.75 | 59.13 | 57.80 | 58.35 | 00:00:00 | | 2009-09-30 | 346,500 | 59.73 | 60.20 | 57.57 | 59.96 | 00:00:00 | | 2009-10-01 | 276,900 | 59.01 | 59.38 | 56.98 | 57.00 | 00:00:00 | | 2009-10-02 | 289,000 | 55.25 | 56.69 | 55.05 | 55.50 | 00:00:00 | | 2009-10-05 | 261,500 | 56.04 | 58.68 | 55.32 | 58.60 | 00:00:00 | | 2009-10-06 | 369,400 | 59.45 | 60.65 | 59.25 | 60.40 | 00:00:00 | | 2009-10-07 | 285,300 | 60.40 | 61.60 | 59.23 | 61.41 | 00:00:00 | | 2009-10-08 | 392,800 | 62.80 | 63.80 | 61.00 | 61.60 | 00:00:00 | | 2009-10-09 | 317,600 | 61.47 | 63.30 | 60.54 | 63.00 | 00:00:00 | | 2009-10-13 | 367,000 | 63.50 | 63.83 | 62.10 | 63.76 | 00:00:00 | | 2009-10-14 | 467,600 | 64.85 | 66.41 | 64.74 | 65.69 | 00:00:00 | | 2009-10-15 | 150,300 | 64.40 | 65.46 | 64.00 | 64.98 | 00:00:00 | | 2009-10-16 | 153,700 | 64.98 | 65.16 | 63.21 | 65.10 | 00:00:00 | | 2009-10-19 | 234,400 | 65.90 | 67.89 | 65.10 | 66.41 | 00:00:00 | | 2009-10-20 | 202,100 | 67.18 | 67.47 | 65.37 | 67.00 | 00:00:00 | | 2009-10-21 | 306,600 | 66.15 | 67.88 | 65.71 | 65.85 | 00:00:00 | | 2009-10-22 | 233,200 | 66.00 | 66.00 | 63.90 | 65.75 | 00:00:00 | | 2009-10-23 | 552,700 | 66.64 | 69.48 | 66.17 | 67.03 | 00:00:00 | | 2009-10-26 | 355,100 | 67.80 | 67.80 | 62.88 | 62.90 | 00:00:00 | | 2009-10-27 | 899,100 | 62.00 | 62.00 | 59.50 | 60.16 | 00:00:00 | | 2009-10-28 | 621,300 | 59.45 | 59.64 | 54.85 | 55.88 | 00:00:00 | | 2009-10-29 | 859,500 | 57.03 | 61.60 | 56.76 | 61.06 | 00:00:00 | | 2009-10-30 | 669,000 | 60.36 | 60.77 | 55.85 | 57.34 | 00:00:00 | | 2009-11-02 | 561,100 | 57.01 | 59.42 | 56.75 | 57.90 | 00:00:00 | | 2009-11-03 | 366,700 | 56.99 | 58.43 | 55.23 | 58.37 | 00:00:00 | | 2009-11-04 | 485,000 | 59.17 | 61.57 | 58.78 | 60.29 | 00:00:00 | | 2009-11-05 | 277,900 | 60.07 | 61.77 | 59.09 | 60.97 | 00:00:00 | | 2009-11-06 | 198,500 | 59.42 | 63.00 | 59.30 | 60.05 | 00:00:00 | | 2009-11-09 | 281,400 | 61.80 | 63.68 | 61.73 | 63.68 | 00:00:00 | | 2009-11-10 | 390,700 | 63.67 | 64.00 | 62.76 | 63.05 | 00:00:00 | | 2009-11-11 | 345,800 | 64.57 | 64.70 | 63.50 | 64.00 | 00:00:00 | | 2009-11-12 | 265,500 | 63.20 | 64.00 | 61.45 | 62.13 | 00:00:00 | | 2009-11-13 | 255,200 | 61.81 | 64.63 | 61.81 | 64.20 | 00:00:00 | | 2009-11-16 | 625,800 | 65.30 | 70.85 | 65.29 | 68.58 | 00:00:00 | | 2009-11-17 | 310,200 | 67.91 | 69.40 | 66.52 | 66.85 | 00:00:00 | | 2009-11-18 | 289,500 | 68.34 | 69.64 | 67.13 | 68.42 | 00:00:00 | | 2009-11-19 | 475,800 | 68.40 | 68.78 | 66.40 | 68.78 | 00:00:00 | | 2009-11-20 | 336,000 | 67.61 | 68.30 | 66.23 | 66.91 | 00:00:00 | | 2009-11-23 | 317,000 | 68.52 | 68.57 | 67.50 | 67.72 | 00:00:00 | | 2009-11-24 | 286,300 | 67.41 | 67.51 | 65.23 | 65.89 | 00:00:00 | | 2009-11-25 | 323,400 | 66.90 | 67.00 | 65.61 | 66.16 | 00:00:00 | | 2009-11-26 | 120,600 | 65.40 | 65.40 | 63.11 | 64.27 | 00:00:00 | | 2009-11-27 | 172,200 | 63.00 | 65.94 | 62.22 | 63.95 | 00:00:00 | | 2009-11-30 | 340,600 | 64.70 | 65.25 | 62.55 | 63.35 | 00:00:00 | | 2009-12-01 | 621,800 | 65.05 | 65.30 | 63.60 | 64.96 | 00:00:00 | | 2009-12-02 | 424,600 | 65.75 | 66.30 | 64.43 | 65.28 | 00:00:00 | | 2009-12-03 | 183,200 | 65.41 | 65.98 | 64.00 | 64.47 | 00:00:00 | | 2009-12-04 | 268,200 | 64.76 | 65.07 | 61.90 | 62.55 | 00:00:00 | | 2009-12-07 | 426,500 | 61.69 | 63.16 | 60.70 | 61.20 | 00:00:00 | | 2009-12-08 | 272,100 | 60.99 | 61.80 | 60.28 | 60.28 | 00:00:00 | | 2009-12-09 | 230,800 | 60.34 | 61.43 | 59.60 | 60.75 | 00:00:00 | | 2009-12-10 | 333,000 | 60.77 | 60.87 | 59.80 | 60.00 | 00:00:00 | | 2009-12-11 | 215,400 | 60.43 | 61.40 | 60.01 | 61.28 | 00:00:00 | | 2009-12-14 | 294,000 | 61.55 | 64.95 | 61.49 | 64.44 | 00:00:00 | | 2009-12-15 | 230,300 | 64.43 | 65.65 | 64.00 | 65.30 | 00:00:00 | | 2009-12-16 | 251,200 | 66.00 | 66.75 | 65.71 | 65.91 | 00:00:00 | | 2009-12-17 | 198,600 | 64.51 | 65.25 | 63.74 | 64.29 | 00:00:00 | | 2009-12-18 | 354,400 | 64.30 | 64.48 | 61.99 | 62.36 | 00:00:00 | | 2009-12-21 | 185,500 | 63.24 | 63.91 | 61.52 | 61.87 | 00:00:00 | | 2009-12-22 | 142,100 | 61.80 | 64.20 | 61.41 | 64.11 | 00:00:00 | | 2009-12-23 | 113,800 | 64.15 | 65.40 | 63.80 | 64.29 | 00:00:00 | | 2009-12-24 | 47,000 | 64.14 | 64.45 | 63.54 | 63.60 | 00:00:00 | | 2009-12-29 | 125,700 | 64.40 | 64.91 | 63.79 | 63.79 | 00:00:00 | | 2009-12-30 | 93,700 | 63.79 | 64.42 | 63.27 | 63.49 | 00:00:00 | | 2009-12-31 | 63,800 | 64.35 | 64.35 | 63.42 | 63.78 | 00:00:00 | | 2010-01-04 | 160,200 | 65.12 | 66.40 | 64.83 | 66.40 | 00:00:00 | | 2010-01-05 | 146,600 | 66.57 | 67.03 | 65.28 | 66.13 | 00:00:00 | | 2010-01-06 | 183,500 | 66.62 | 67.46 | 66.50 | 66.97 | 00:00:00 | | 2010-01-07 | 181,600 | 66.94 | 67.77 | 65.55 | 67.77 | 00:00:00 | | 2010-01-08 | 352,800 | 67.42 | 71.35 | 67.42 | 70.53 | 00:00:00 | | 2010-01-11 | 371,000 | 73.00 | 78.00 | 70.56 | 71.05 | 00:00:00 | | 2010-01-12 | 300,100 | 69.25 | 69.80 | 67.98 | 69.26 | 00:00:00 | | 2010-01-13 | 191,900 | 69.40 | 70.78 | 68.10 | 70.36 | 00:00:00 | | 2010-01-14 | 152,900 | 70.36 | 71.27 | 69.27 | 70.55 | 00:00:00 | | 2010-01-15 | 212,400 | 70.21 | 70.21 | 68.81 | 68.87 | 00:00:00 | | 2010-01-18 | 88,300 | 69.01 | 70.00 | 68.75 | 69.67 | 00:00:00 | | 2010-01-19 | 154,300 | 69.90 | 71.02 | 69.70 | 70.50 | 00:00:00 | | 2010-01-20 | 458,200 | 69.76 | 69.76 | 66.54 | 68.62 | 00:00:00 | | 2010-01-21 | 1,244,400 | 64.25 | 64.25 | 57.66 | 58.05 | 00:00:00 | | 2010-01-22 | 962,100 | 57.33 | 58.40 | 55.51 | 57.95 | 00:00:00 | | 2010-01-25 | 312,000 | 58.26 | 59.15 | 56.58 | 57.01 | 00:00:00 | | 2010-01-26 | 771,300 | 56.82 | 56.82 | 53.80 | 55.75 | 00:00:00 | | 2010-01-27 | 727,700 | 55.35 | 56.69 | 54.83 | 55.49 | 00:00:00 | | 2010-01-28 | 676,700 | 56.34 | 57.54 | 55.35 | 56.50 | 00:00:00 | | 2010-01-29 | 710,300 | 56.50 | 57.41 | 53.28 | 54.15 | 00:00:00 | | 2010-02-01 | 651,800 | 54.15 | 57.10 | 53.41 | 55.91 | 00:00:00 | | 2010-02-02 | 313,800 | 56.96 | 57.97 | 56.11 | 57.28 | 00:00:00 | | 2010-02-03 | 410,300 | 56.75 | 57.35 | 54.13 | 54.85 | 00:00:00 | | 2010-02-04 | 413,500 | 54.32 | 54.32 | 52.22 | 52.69 | 00:00:00 | | 2010-02-05 | 439,800 | 52.23 | 53.59 | 50.92 | 53.10 | 00:00:00 | | 2010-02-08 | 268,700 | 52.95 | 53.98 | 51.80 | 52.85 | 00:00:00 | | 2010-02-09 | 383,800 | 54.00 | 57.00 | 53.66 | 57.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
