|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-03 | 286,400 | 51.06 | 52.82 | 51.06 | 51.22 | 00:00:00 | | 2010-08-04 | 133,100 | 51.55 | 52.09 | 51.15 | 51.69 | 00:00:00 | | 2010-08-05 | 199,200 | 51.67 | 52.45 | 51.50 | 52.25 | 00:00:00 | | 2010-08-06 | 121,500 | 52.00 | 52.87 | 51.34 | 51.74 | 00:00:00 | | 2010-08-09 | 146,000 | 51.81 | 52.60 | 51.80 | 51.85 | 00:00:00 | | 2010-08-10 | 95,300 | 51.84 | 51.84 | 50.60 | 51.30 | 00:00:00 | | 2010-08-11 | 209,300 | 50.04 | 50.75 | 49.25 | 49.83 | 00:00:00 | | 2010-08-12 | 210,300 | 49.01 | 50.15 | 49.00 | 49.42 | 00:00:00 | | 2010-08-13 | 132,400 | 49.43 | 50.26 | 48.74 | 49.08 | 00:00:00 | | 2010-08-16 | 107,100 | 49.25 | 49.25 | 48.33 | 48.91 | 00:00:00 | | 2010-08-17 | 179,800 | 49.94 | 52.04 | 48.99 | 51.67 | 00:00:00 | | 2010-08-18 | 177,000 | 51.67 | 52.38 | 51.09 | 52.10 | 00:00:00 | | 2010-08-19 | 126,500 | 51.82 | 52.39 | 50.31 | 50.45 | 00:00:00 | | 2010-08-20 | 99,400 | 50.37 | 50.37 | 49.26 | 50.00 | 00:00:00 | | 2010-08-23 | 149,800 | 49.85 | 51.37 | 49.85 | 50.23 | 00:00:00 | | 2010-08-24 | 187,100 | 49.70 | 50.18 | 48.20 | 48.37 | 00:00:00 | | 2010-08-25 | 155,500 | 47.63 | 49.50 | 47.60 | 49.22 | 00:00:00 | | 2010-08-26 | 144,500 | 50.25 | 50.35 | 48.51 | 49.90 | 00:00:00 | | 2010-08-27 | 114,300 | 50.39 | 51.60 | 49.75 | 51.44 | 00:00:00 | | 2010-08-30 | 202,400 | 51.23 | 53.43 | 51.23 | 53.16 | 00:00:00 | | 2010-08-31 | 336,900 | 53.00 | 53.72 | 50.29 | 51.07 | 00:00:00 | | 2010-09-01 | 420,200 | 52.00 | 53.90 | 52.00 | 53.12 | 00:00:00 | | 2010-09-02 | 172,500 | 53.30 | 54.08 | 53.30 | 53.85 | 00:00:00 | | 2010-09-03 | 269,700 | 54.50 | 55.25 | 53.04 | 54.39 | 00:00:00 | | 2010-09-07 | 59,000 | 54.29 | 54.29 | 52.56 | 53.45 | 00:00:00 | | 2010-09-08 | 141,800 | 53.65 | 53.99 | 52.97 | 53.15 | 00:00:00 | | 2010-09-09 | 163,400 | 53.64 | 53.96 | 52.29 | 53.25 | 00:00:00 | | 2010-09-10 | 230,700 | 52.79 | 53.65 | 51.45 | 52.69 | 00:00:00 | | 2010-09-13 | 346,300 | 53.33 | 56.74 | 53.33 | 56.40 | 00:00:00 | | 2010-09-14 | 276,400 | 56.49 | 57.48 | 55.51 | 56.66 | 00:00:00 | | 2010-09-15 | 225,300 | 55.46 | 56.30 | 54.60 | 55.14 | 00:00:00 | | 2010-09-16 | 126,500 | 55.45 | 56.64 | 54.76 | 56.08 | 00:00:00 | | 2010-09-17 | 1,122,000 | 56.80 | 57.17 | 56.19 | 57.07 | 00:00:00 | | 2010-09-20 | 207,900 | 56.82 | 58.50 | 56.81 | 58.11 | 00:00:00 | | 2010-09-21 | 215,400 | 58.84 | 58.84 | 57.05 | 57.65 | 00:00:00 | | 2010-09-22 | 173,000 | 58.40 | 58.75 | 57.72 | 57.77 | 00:00:00 | | 2010-09-23 | 174,600 | 57.26 | 57.99 | 56.65 | 57.21 | 00:00:00 | | 2010-09-24 | 242,200 | 57.89 | 59.90 | 57.50 | 59.10 | 00:00:00 | | 2010-09-27 | 205,700 | 58.99 | 59.59 | 57.60 | 58.46 | 00:00:00 | | 2010-09-28 | 266,300 | 58.82 | 58.82 | 57.15 | 57.69 | 00:00:00 | | 2010-09-29 | 200,800 | 57.00 | 57.90 | 56.90 | 57.49 | 00:00:00 | | 2010-09-30 | 298,500 | 57.60 | 57.85 | 56.56 | 57.32 | 00:00:00 | | 2010-10-01 | 263,200 | 57.33 | 58.48 | 57.00 | 57.57 | 00:00:00 | | 2010-10-04 | 276,300 | 57.76 | 58.00 | 56.61 | 56.82 | 00:00:00 | | 2010-10-05 | 251,200 | 57.97 | 58.97 | 57.33 | 58.72 | 00:00:00 | | 2010-10-06 | 316,400 | 59.35 | 60.30 | 59.16 | 60.04 | 00:00:00 | | 2010-10-07 | 275,500 | 60.00 | 60.21 | 58.36 | 58.70 | 00:00:00 | | 2010-10-08 | 344,000 | 59.70 | 60.84 | 59.18 | 60.01 | 00:00:00 | | 2010-10-12 | 277,300 | 59.71 | 61.56 | 59.71 | 61.13 | 00:00:00 | | 2010-10-13 | 355,800 | 62.05 | 64.64 | 62.00 | 63.70 | 00:00:00 | | 2010-10-14 | 440,200 | 64.65 | 65.88 | 63.40 | 63.55 | 00:00:00 | | 2010-10-15 | 276,900 | 64.00 | 64.20 | 63.33 | 64.01 | 00:00:00 | | 2010-10-18 | 104,000 | 64.10 | 64.17 | 63.04 | 63.50 | 00:00:00 | | 2010-10-19 | 379,400 | 62.00 | 62.47 | 61.00 | 62.27 | 00:00:00 | | 2010-10-20 | 498,200 | 62.25 | 63.90 | 62.25 | 63.35 | 00:00:00 | | 2010-10-21 | 294,600 | 63.90 | 64.35 | 62.83 | 63.00 | 00:00:00 | | 2010-10-22 | 429,600 | 63.70 | 63.70 | 62.30 | 62.95 | 00:00:00 | | 2010-10-25 | 431,000 | 63.50 | 64.38 | 62.54 | 62.54 | 00:00:00 | | 2010-10-26 | 243,000 | 62.26 | 62.26 | 61.01 | 61.65 | 00:00:00 | | 2010-10-27 | 305,600 | 61.50 | 61.50 | 59.51 | 60.70 | 00:00:00 | | 2010-10-28 | 175,200 | 61.50 | 61.50 | 59.68 | 59.94 | 00:00:00 | | 2010-10-29 | 234,900 | 59.95 | 61.46 | 59.94 | 60.98 | 00:00:00 | | 2010-11-01 | 159,100 | 61.87 | 62.00 | 61.02 | 61.25 | 00:00:00 | | 2010-11-02 | 125,000 | 61.72 | 62.22 | 61.39 | 61.93 | 00:00:00 | | 2010-11-03 | 340,400 | 61.28 | 61.68 | 60.24 | 60.49 | 00:00:00 | | 2010-11-04 | 489,300 | 62.06 | 63.21 | 61.55 | 62.77 | 00:00:00 | | 2010-11-05 | 335,600 | 63.15 | 65.37 | 62.86 | 64.87 | 00:00:00 | | 2010-11-08 | 152,900 | 65.00 | 65.95 | 64.76 | 65.04 | 00:00:00 | | 2010-11-09 | 312,400 | 66.00 | 66.00 | 62.40 | 63.20 | 00:00:00 | | 2010-11-10 | 372,300 | 63.24 | 64.94 | 63.20 | 64.80 | 00:00:00 | | 2010-11-11 | 156,800 | 65.19 | 65.21 | 63.75 | 64.77 | 00:00:00 | | 2010-11-12 | 442,600 | 63.25 | 63.75 | 62.18 | 62.75 | 00:00:00 | | 2010-11-15 | 299,100 | 63.54 | 63.54 | 61.97 | 62.25 | 00:00:00 | | 2010-11-16 | 345,400 | 61.26 | 61.80 | 59.51 | 60.39 | 00:00:00 | | 2010-11-17 | 167,600 | 60.49 | 61.74 | 59.80 | 60.85 | 00:00:00 | | 2010-11-18 | 191,300 | 61.29 | 63.25 | 61.29 | 62.57 | 00:00:00 | | 2010-11-19 | 260,300 | 62.05 | 63.93 | 62.00 | 63.51 | 00:00:00 | | 2010-11-22 | 91,000 | 63.99 | 64.00 | 62.71 | 63.17 | 00:00:00 | | 2010-11-23 | 208,100 | 62.10 | 62.29 | 61.08 | 61.46 | 00:00:00 | | 2010-11-24 | 110,600 | 61.50 | 62.69 | 61.50 | 62.65 | 00:00:00 | | 2010-11-25 | 24,700 | 62.68 | 62.85 | 62.00 | 62.00 | 00:00:00 | | 2010-11-26 | 68,400 | 61.00 | 61.86 | 60.93 | 61.60 | 00:00:00 | | 2010-11-29 | 296,900 | 61.87 | 61.87 | 59.81 | 60.90 | 00:00:00 | | 2010-11-30 | 440,800 | 62.22 | 63.30 | 61.06 | 61.92 | 00:00:00 | | 2010-12-01 | 576,300 | 63.49 | 66.30 | 63.29 | 66.15 | 00:00:00 | | 2010-12-02 | 492,900 | 66.99 | 69.88 | 66.34 | 69.71 | 00:00:00 | | 2010-12-03 | 372,200 | 69.00 | 70.29 | 68.89 | 69.45 | 00:00:00 | | 2010-12-06 | 206,700 | 68.67 | 70.20 | 68.61 | 70.02 | 00:00:00 | | 2010-12-07 | 860,300 | 72.53 | 77.00 | 71.63 | 72.86 | 00:00:00 | | 2010-12-08 | 485,000 | 72.50 | 73.01 | 70.08 | 71.20 | 00:00:00 | | 2010-12-09 | 482,200 | 72.26 | 75.34 | 71.24 | 74.91 | 00:00:00 | | 2010-12-10 | 321,600 | 74.87 | 78.36 | 74.87 | 78.26 | 00:00:00 | | 2010-12-13 | 479,500 | 80.90 | 82.00 | 77.39 | 77.88 | 00:00:00 | | 2010-12-14 | 513,000 | 78.71 | 78.82 | 78.10 | 78.76 | 00:00:00 | | 2010-12-15 | 378,000 | 77.90 | 80.30 | 77.17 | 78.35 | 00:00:00 | | 2010-12-16 | 383,100 | 78.31 | 78.31 | 75.19 | 75.42 | 00:00:00 | | 2010-12-17 | 902,300 | 76.06 | 77.00 | 75.02 | 75.02 | 00:00:00 | | 2010-12-20 | 213,400 | 75.35 | 76.71 | 74.68 | 74.77 | 00:00:00 | | 2010-12-21 | 110,000 | 75.37 | 76.61 | 75.36 | 75.81 | 00:00:00 | | 2010-12-22 | 103,500 | 76.51 | 76.95 | 75.41 | 75.88 | 00:00:00 | | 2010-12-23 | 95,100 | 75.51 | 76.39 | 75.38 | 75.76 | 00:00:00 | | 2010-12-24 | 8,300 | 76.00 | 76.19 | 75.58 | 76.19 | 00:00:00 | | 2010-12-29 | 121,700 | 77.64 | 77.99 | 76.65 | 77.42 | 00:00:00 | | 2010-12-30 | 113,600 | 78.16 | 78.23 | 76.80 | 77.45 | 00:00:00 | | 2010-12-31 | 93,800 | 77.75 | 78.20 | 76.79 | 77.26 | 00:00:00 | | 2011-01-04 | 298,400 | 77.50 | 78.50 | 75.77 | 77.35 | 00:00:00 | | 2011-01-05 | 302,200 | 76.51 | 76.71 | 75.59 | 76.10 | 00:00:00 | | 2011-01-06 | 231,200 | 76.66 | 76.66 | 73.48 | 73.50 | 00:00:00 | | 2011-01-07 | 183,100 | 73.29 | 74.50 | 73.03 | 74.50 | 00:00:00 | | 2011-01-10 | 206,200 | 74.27 | 74.35 | 72.73 | 74.26 | 00:00:00 | | 2011-01-11 | 334,500 | 74.50 | 75.49 | 74.04 | 74.39 | 00:00:00 | | 2011-01-12 | 152,100 | 75.30 | 75.35 | 74.55 | 74.76 | 00:00:00 | | 2011-01-13 | 1,911,000 | 81.00 | 82.00 | 78.18 | 79.39 | 00:00:00 | | 2011-01-14 | 819,200 | 78.90 | 79.47 | 77.85 | 78.95 | 00:00:00 | | 2011-01-17 | 113,900 | 78.25 | 78.70 | 77.95 | 78.33 | 00:00:00 | | 2011-01-18 | 719,200 | 78.89 | 82.14 | 78.86 | 81.67 | 00:00:00 | | 2011-01-19 | 274,000 | 81.38 | 82.07 | 79.33 | 79.57 | 00:00:00 | | 2011-01-20 | 555,700 | 78.56 | 78.56 | 76.05 | 76.29 | 00:00:00 | | 2011-01-21 | 411,300 | 77.36 | 78.09 | 75.88 | 75.92 | 00:00:00 | | 2011-01-24 | 183,500 | 76.05 | 76.89 | 75.21 | 75.73 | 00:00:00 | | 2011-01-25 | 312,000 | 75.53 | 76.30 | 74.34 | 75.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
