|
 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 | | 2010-02-09 | 383,800 | 54.00 | 57.00 | 53.66 | 57.00 | 00:00:00 | | 2010-02-10 | 434,300 | 56.51 | 57.45 | 54.85 | 55.92 | 00:00:00 | | 2010-02-11 | 371,200 | 56.71 | 58.00 | 56.09 | 57.80 | 00:00:00 | | 2010-02-12 | 265,700 | 56.88 | 58.05 | 56.15 | 58.05 | 00:00:00 | | 2010-02-16 | 258,000 | 59.09 | 59.33 | 58.65 | 58.98 | 00:00:00 | | 2010-02-17 | 356,200 | 58.75 | 59.45 | 57.88 | 58.88 | 00:00:00 | | 2010-02-18 | 223,200 | 58.70 | 59.85 | 58.30 | 59.83 | 00:00:00 | | 2010-02-19 | 648,600 | 59.99 | 62.49 | 57.97 | 61.99 | 00:00:00 | | 2010-02-22 | 206,600 | 62.70 | 62.81 | 60.09 | 60.25 | 00:00:00 | | 2010-02-23 | 190,200 | 59.36 | 59.90 | 58.68 | 59.20 | 00:00:00 | | 2010-02-24 | 243,800 | 58.41 | 59.46 | 58.41 | 59.05 | 00:00:00 | | 2010-02-25 | 282,600 | 58.17 | 58.83 | 57.40 | 58.33 | 00:00:00 | | 2010-02-26 | 474,700 | 58.99 | 59.68 | 57.36 | 57.36 | 00:00:00 | | 2010-03-01 | 707,600 | 57.40 | 57.70 | 55.89 | 55.92 | 00:00:00 | | 2010-03-02 | 586,000 | 55.55 | 58.71 | 55.55 | 57.34 | 00:00:00 | | 2010-03-03 | 277,300 | 58.01 | 58.66 | 57.10 | 57.84 | 00:00:00 | | 2010-03-04 | 465,300 | 58.00 | 58.25 | 55.60 | 55.65 | 00:00:00 | | 2010-03-05 | 655,500 | 56.01 | 59.30 | 56.01 | 58.75 | 00:00:00 | | 2010-03-08 | 330,000 | 59.58 | 59.75 | 57.70 | 58.21 | 00:00:00 | | 2010-03-09 | 536,700 | 58.17 | 58.50 | 56.50 | 56.75 | 00:00:00 | | 2010-03-10 | 563,700 | 57.31 | 57.97 | 56.61 | 57.04 | 00:00:00 | | 2010-03-11 | 374,300 | 57.09 | 57.95 | 56.50 | 57.13 | 00:00:00 | | 2010-03-12 | 453,300 | 57.65 | 59.25 | 57.48 | 59.11 | 00:00:00 | | 2010-03-15 | 262,700 | 59.21 | 59.57 | 58.18 | 59.50 | 00:00:00 | | 2010-03-16 | 515,000 | 59.60 | 59.75 | 58.50 | 58.80 | 00:00:00 | | 2010-03-17 | 445,100 | 59.67 | 59.87 | 58.72 | 59.72 | 00:00:00 | | 2010-03-18 | 245,300 | 59.51 | 59.94 | 58.56 | 58.71 | 00:00:00 | | 2010-03-19 | 546,600 | 58.54 | 59.00 | 57.46 | 57.99 | 00:00:00 | | 2010-03-22 | 200,100 | 57.53 | 58.24 | 56.86 | 57.68 | 00:00:00 | | 2010-03-23 | 242,100 | 57.57 | 58.17 | 57.20 | 57.26 | 00:00:00 | | 2010-03-24 | 505,200 | 56.87 | 56.93 | 56.26 | 56.35 | 00:00:00 | | 2010-03-25 | 389,100 | 56.55 | 57.15 | 55.50 | 55.70 | 00:00:00 | | 2010-03-26 | 229,400 | 56.19 | 56.65 | 55.79 | 56.50 | 00:00:00 | | 2010-03-29 | 175,600 | 56.75 | 57.15 | 56.39 | 56.56 | 00:00:00 | | 2010-03-30 | 240,000 | 56.75 | 56.75 | 55.50 | 55.50 | 00:00:00 | | 2010-03-31 | 1,158,900 | 56.00 | 60.59 | 56.00 | 59.01 | 00:00:00 | | 2010-04-01 | 578,600 | 61.00 | 62.06 | 60.20 | 61.90 | 00:00:00 | | 2010-04-05 | 260,100 | 62.40 | 62.40 | 61.20 | 61.40 | 00:00:00 | | 2010-04-06 | 333,300 | 61.21 | 61.80 | 60.07 | 60.50 | 00:00:00 | | 2010-04-07 | 266,100 | 60.41 | 60.93 | 59.52 | 59.93 | 00:00:00 | | 2010-04-08 | 363,900 | 59.50 | 59.79 | 58.61 | 59.60 | 00:00:00 | | 2010-04-09 | 216,700 | 59.60 | 60.76 | 59.60 | 60.09 | 00:00:00 | | 2010-04-12 | 197,400 | 59.94 | 60.29 | 59.12 | 59.15 | 00:00:00 | | 2010-04-13 | 308,900 | 58.60 | 59.16 | 58.21 | 59.04 | 00:00:00 | | 2010-04-14 | 428,000 | 58.81 | 59.49 | 58.32 | 58.70 | 00:00:00 | | 2010-04-15 | 174,700 | 58.27 | 59.12 | 58.11 | 58.80 | 00:00:00 | | 2010-04-16 | 355,600 | 58.88 | 59.04 | 57.50 | 58.00 | 00:00:00 | | 2010-04-19 | 279,000 | 57.10 | 57.90 | 56.87 | 57.90 | 00:00:00 | | 2010-04-20 | 323,100 | 57.95 | 58.36 | 57.38 | 57.60 | 00:00:00 | | 2010-04-21 | 379,200 | 57.39 | 57.60 | 56.40 | 57.59 | 00:00:00 | | 2010-04-22 | 324,100 | 56.60 | 56.88 | 56.05 | 56.71 | 00:00:00 | | 2010-04-23 | 328,300 | 56.71 | 57.40 | 56.25 | 56.52 | 00:00:00 | | 2010-04-26 | 147,900 | 57.15 | 57.99 | 57.05 | 57.08 | 00:00:00 | | 2010-04-27 | 385,400 | 57.08 | 57.08 | 55.00 | 55.14 | 00:00:00 | | 2010-04-28 | 372,500 | 55.00 | 55.91 | 54.75 | 55.50 | 00:00:00 | | 2010-04-29 | 561,300 | 55.66 | 56.08 | 53.77 | 53.90 | 00:00:00 | | 2010-04-30 | 399,500 | 54.25 | 54.38 | 52.58 | 52.73 | 00:00:00 | | 2010-05-03 | 420,300 | 52.50 | 52.56 | 50.40 | 50.92 | 00:00:00 | | 2010-05-04 | 723,200 | 50.40 | 50.40 | 47.50 | 48.97 | 00:00:00 | | 2010-05-05 | 547,000 | 47.70 | 50.30 | 46.52 | 49.40 | 00:00:00 | | 2010-05-06 | 634,200 | 48.49 | 49.92 | 47.27 | 48.82 | 00:00:00 | | 2010-05-07 | 680,400 | 47.51 | 49.75 | 47.51 | 49.00 | 00:00:00 | | 2010-05-10 | 447,700 | 52.98 | 52.98 | 51.00 | 52.15 | 00:00:00 | | 2010-05-11 | 307,400 | 51.45 | 51.99 | 50.21 | 50.50 | 00:00:00 | | 2010-05-12 | 350,400 | 50.55 | 51.92 | 49.77 | 51.26 | 00:00:00 | | 2010-05-13 | 295,300 | 51.59 | 52.17 | 50.81 | 51.30 | 00:00:00 | | 2010-05-14 | 394,900 | 50.94 | 50.94 | 48.34 | 49.43 | 00:00:00 | | 2010-05-17 | 351,500 | 48.61 | 48.76 | 45.01 | 46.44 | 00:00:00 | | 2010-05-18 | 473,500 | 47.51 | 48.41 | 46.23 | 46.23 | 00:00:00 | | 2010-05-19 | 328,200 | 45.00 | 47.36 | 43.80 | 45.92 | 00:00:00 | | 2010-05-20 | 447,700 | 43.62 | 45.18 | 43.62 | 45.01 | 00:00:00 | | 2010-05-21 | 528,900 | 43.61 | 47.90 | 43.59 | 47.90 | 00:00:00 | | 2010-05-25 | 521,100 | 44.50 | 46.71 | 44.35 | 46.31 | 00:00:00 | | 2010-05-26 | 411,800 | 48.01 | 48.50 | 47.31 | 48.26 | 00:00:00 | | 2010-05-27 | 594,200 | 49.90 | 51.89 | 49.41 | 51.54 | 00:00:00 | | 2010-05-28 | 345,400 | 51.52 | 51.64 | 49.96 | 50.01 | 00:00:00 | | 2010-05-31 | 116,900 | 51.59 | 52.10 | 50.02 | 51.69 | 00:00:00 | | 2010-06-01 | 350,600 | 50.51 | 51.17 | 48.00 | 48.15 | 00:00:00 | | 2010-06-02 | 275,600 | 48.01 | 50.64 | 47.50 | 50.20 | 00:00:00 | | 2010-06-03 | 236,000 | 50.22 | 50.56 | 48.79 | 49.00 | 00:00:00 | | 2010-06-04 | 321,100 | 48.01 | 48.88 | 46.18 | 46.18 | 00:00:00 | | 2010-06-07 | 525,100 | 46.78 | 46.78 | 44.75 | 44.76 | 00:00:00 | | 2010-06-08 | 549,600 | 45.56 | 45.56 | 43.23 | 43.75 | 00:00:00 | | 2010-06-09 | 578,000 | 44.93 | 45.44 | 43.24 | 43.24 | 00:00:00 | | 2010-06-10 | 533,800 | 43.80 | 45.30 | 43.75 | 44.61 | 00:00:00 | | 2010-06-11 | 636,800 | 44.39 | 44.85 | 44.02 | 44.63 | 00:00:00 | | 2010-06-14 | 416,400 | 45.99 | 47.70 | 45.88 | 45.96 | 00:00:00 | | 2010-06-15 | 295,500 | 47.00 | 47.50 | 46.61 | 47.44 | 00:00:00 | | 2010-06-16 | 198,100 | 47.40 | 47.63 | 46.71 | 47.53 | 00:00:00 | | 2010-06-17 | 258,100 | 47.21 | 48.50 | 46.92 | 47.00 | 00:00:00 | | 2010-06-18 | 388,500 | 46.62 | 47.02 | 46.09 | 46.55 | 00:00:00 | | 2010-06-21 | 395,900 | 48.50 | 50.60 | 48.37 | 48.79 | 00:00:00 | | 2010-06-22 | 271,100 | 48.82 | 48.82 | 46.03 | 46.15 | 00:00:00 | | 2010-06-23 | 204,400 | 46.50 | 47.35 | 45.71 | 46.66 | 00:00:00 | | 2010-06-24 | 162,300 | 46.98 | 46.98 | 45.90 | 46.00 | 00:00:00 | | 2010-06-25 | 230,700 | 46.82 | 46.84 | 45.22 | 46.10 | 00:00:00 | | 2010-06-28 | 131,900 | 46.14 | 46.38 | 45.40 | 45.46 | 00:00:00 | | 2010-06-29 | 427,800 | 44.75 | 44.75 | 41.86 | 41.97 | 00:00:00 | | 2010-06-30 | 419,100 | 42.00 | 42.77 | 41.61 | 42.15 | 00:00:00 | | 2010-07-02 | 236,000 | 42.41 | 42.99 | 42.14 | 42.72 | 00:00:00 | | 2010-07-05 | 118,000 | 43.19 | 43.19 | 42.16 | 42.40 | 00:00:00 | | 2010-07-06 | 209,900 | 43.25 | 44.14 | 43.17 | 43.43 | 00:00:00 | | 2010-07-07 | 223,400 | 43.98 | 45.71 | 43.43 | 45.55 | 00:00:00 | | 2010-07-08 | 285,700 | 46.02 | 46.37 | 44.50 | 45.60 | 00:00:00 | | 2010-07-09 | 281,800 | 45.65 | 47.56 | 44.83 | 47.25 | 00:00:00 | | 2010-07-12 | 349,600 | 47.19 | 47.19 | 45.51 | 46.06 | 00:00:00 | | 2010-07-13 | 322,300 | 47.08 | 47.80 | 46.42 | 47.20 | 00:00:00 | | 2010-07-14 | 315,500 | 47.48 | 49.44 | 46.77 | 47.70 | 00:00:00 | | 2010-07-15 | 179,000 | 47.85 | 47.88 | 46.15 | 46.86 | 00:00:00 | | 2010-07-16 | 220,300 | 46.56 | 46.56 | 45.11 | 46.19 | 00:00:00 | | 2010-07-19 | 116,500 | 45.65 | 46.97 | 45.30 | 45.72 | 00:00:00 | | 2010-07-20 | 239,000 | 45.08 | 47.61 | 45.05 | 47.57 | 00:00:00 | | 2010-07-21 | 325,600 | 48.53 | 48.77 | 47.17 | 47.82 | 00:00:00 | | 2010-07-22 | 461,300 | 48.59 | 50.75 | 48.57 | 50.24 | 00:00:00 | | 2010-07-23 | 501,100 | 49.45 | 49.45 | 47.86 | 48.35 | 00:00:00 | | 2010-07-26 | 261,800 | 48.50 | 49.46 | 48.09 | 49.25 | 00:00:00 | | 2010-07-27 | 217,200 | 48.74 | 49.59 | 48.60 | 48.88 | 00:00:00 | | 2010-07-28 | 193,000 | 48.88 | 49.71 | 48.55 | 49.25 | 00:00:00 | | 2010-07-29 | 261,700 | 49.75 | 50.86 | 49.60 | 50.31 | 00:00:00 | | 2010-07-30 | 224,800 | 50.26 | 51.10 | 50.00 | 50.25 | 00:00:00 | | 2010-08-03 | 286,400 | 51.06 | 52.82 | 51.06 | 51.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
