|
 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 | | 2011-01-25 | 312,000 | 75.53 | 76.30 | 74.34 | 75.08 | 00:00:00 | | 2011-01-26 | 426,800 | 75.25 | 76.75 | 75.25 | 76.11 | 00:00:00 | | 2011-01-27 | 276,800 | 76.49 | 76.49 | 75.55 | 76.00 | 00:00:00 | | 2011-01-28 | 241,800 | 75.66 | 76.26 | 74.80 | 75.00 | 00:00:00 | | 2011-01-31 | 246,700 | 75.26 | 76.00 | 74.26 | 74.65 | 00:00:00 | | 2011-02-01 | 452,300 | 76.81 | 78.48 | 75.73 | 78.00 | 00:00:00 | | 2011-02-02 | 188,200 | 77.41 | 78.73 | 76.50 | 78.59 | 00:00:00 | | 2011-02-03 | 207,500 | 78.76 | 79.29 | 77.93 | 79.00 | 00:00:00 | | 2011-02-04 | 338,900 | 79.62 | 79.62 | 78.40 | 79.11 | 00:00:00 | | 2011-02-07 | 1,082,800 | 79.11 | 80.25 | 78.75 | 78.77 | 00:00:00 | | 2011-02-08 | 207,200 | 78.05 | 79.59 | 78.05 | 78.57 | 00:00:00 | | 2011-02-09 | 321,200 | 78.05 | 79.25 | 76.08 | 76.78 | 00:00:00 | | 2011-02-10 | 284,000 | 75.11 | 76.82 | 75.05 | 75.86 | 00:00:00 | | 2011-02-11 | 409,800 | 76.13 | 76.42 | 74.06 | 74.12 | 00:00:00 | | 2011-02-14 | 216,800 | 74.75 | 76.49 | 74.56 | 76.14 | 00:00:00 | | 2011-02-15 | 169,800 | 76.88 | 76.88 | 75.57 | 75.86 | 00:00:00 | | 2011-02-16 | 237,300 | 76.45 | 76.69 | 75.81 | 75.81 | 00:00:00 | | 2011-02-17 | 390,900 | 75.82 | 75.82 | 73.06 | 73.70 | 00:00:00 | | 2011-02-18 | 524,200 | 74.20 | 74.20 | 71.27 | 71.93 | 00:00:00 | | 2011-02-22 | 580,400 | 70.47 | 70.65 | 67.81 | 68.46 | 00:00:00 | | 2011-02-23 | 353,400 | 68.10 | 68.95 | 66.77 | 67.73 | 00:00:00 | | 2011-02-24 | 875,900 | 69.68 | 70.52 | 66.16 | 67.27 | 00:00:00 | | 2011-02-25 | 327,700 | 68.39 | 69.06 | 66.00 | 67.30 | 00:00:00 | | 2011-02-28 | 1,186,500 | 67.50 | 67.75 | 65.31 | 66.81 | 00:00:00 | | 2011-03-01 | 312,500 | 68.02 | 68.02 | 66.99 | 67.41 | 00:00:00 | | 2011-03-02 | 375,700 | 67.30 | 67.88 | 67.14 | 67.88 | 00:00:00 | | 2011-03-03 | 374,400 | 67.89 | 69.34 | 67.50 | 69.12 | 00:00:00 | | 2011-03-04 | 1,531,800 | 68.98 | 68.98 | 63.08 | 64.00 | 00:00:00 | | 2011-03-07 | 669,500 | 64.49 | 64.87 | 62.95 | 64.00 | 00:00:00 | | 2011-03-08 | 827,900 | 64.13 | 69.25 | 63.31 | 66.82 | 00:00:00 | | 2011-03-09 | 550,200 | 67.25 | 67.92 | 63.63 | 64.61 | 00:00:00 | | 2011-03-10 | 479,800 | 63.08 | 63.62 | 62.43 | 63.00 | 00:00:00 | | 2011-03-11 | 228,500 | 62.50 | 64.00 | 62.50 | 62.87 | 00:00:00 | | 2011-03-14 | 174,200 | 62.13 | 62.92 | 61.40 | 61.80 | 00:00:00 | | 2011-03-15 | 160,800 | 59.10 | 61.84 | 58.95 | 61.51 | 00:00:00 | | 2011-03-16 | 288,500 | 61.80 | 62.34 | 61.27 | 62.09 | 00:00:00 | | 2011-03-17 | 414,700 | 63.03 | 65.93 | 63.00 | 65.30 | 00:00:00 | | 2011-03-18 | 304,200 | 65.39 | 66.35 | 65.39 | 65.74 | 00:00:00 | | 2011-03-21 | 201,200 | 66.57 | 67.50 | 65.96 | 66.00 | 00:00:00 | | 2011-03-22 | 334,100 | 66.00 | 66.48 | 62.85 | 63.20 | 00:00:00 | | 2011-03-23 | 286,700 | 63.82 | 64.73 | 63.40 | 64.44 | 00:00:00 | | 2011-03-24 | 221,600 | 64.99 | 65.51 | 64.10 | 64.55 | 00:00:00 | | 2011-03-25 | 344,100 | 64.24 | 64.82 | 62.63 | 62.78 | 00:00:00 | | 2011-03-28 | 187,400 | 62.99 | 63.34 | 62.51 | 63.03 | 00:00:00 | | 2011-03-29 | 250,300 | 63.44 | 63.44 | 62.45 | 62.45 | 00:00:00 | | 2011-03-30 | 628,500 | 62.85 | 67.12 | 62.85 | 66.62 | 00:00:00 | | 2011-03-31 | 445,000 | 66.69 | 69.50 | 66.38 | 68.15 | 00:00:00 | | 2011-04-01 | 639,300 | 68.34 | 70.75 | 68.23 | 70.46 | 00:00:00 | | 2011-04-04 | 376,100 | 71.00 | 72.75 | 70.99 | 72.10 | 00:00:00 | | 2011-04-05 | 173,000 | 71.63 | 73.00 | 71.03 | 72.66 | 00:00:00 | | 2011-04-06 | 161,700 | 73.00 | 73.86 | 71.48 | 72.25 | 00:00:00 | | 2011-04-07 | 175,600 | 72.91 | 73.49 | 71.33 | 72.06 | 00:00:00 | | 2011-04-08 | 203,500 | 72.22 | 73.46 | 71.74 | 72.14 | 00:00:00 | | 2011-04-11 | 251,600 | 71.80 | 72.50 | 71.67 | 72.10 | 00:00:00 | | 2011-04-12 | 388,100 | 70.26 | 71.90 | 70.00 | 70.64 | 00:00:00 | | 2011-04-13 | 217,300 | 70.89 | 70.99 | 69.52 | 69.52 | 00:00:00 | | 2011-04-14 | 170,300 | 68.60 | 69.11 | 67.85 | 68.21 | 00:00:00 | | 2011-04-15 | 177,700 | 67.95 | 68.56 | 66.62 | 66.62 | 00:00:00 | | 2011-04-18 | 150,000 | 66.00 | 66.70 | 64.68 | 65.08 | 00:00:00 | | 2011-04-19 | 250,900 | 65.03 | 67.38 | 65.02 | 67.20 | 00:00:00 | | 2011-04-20 | 244,200 | 68.21 | 70.13 | 67.68 | 70.05 | 00:00:00 | | 2011-04-21 | 156,400 | 71.01 | 71.01 | 69.29 | 69.78 | 00:00:00 | | 2011-04-25 | 193,700 | 70.98 | 71.20 | 69.63 | 70.87 | 00:00:00 | | 2011-04-26 | 307,400 | 69.86 | 72.27 | 69.86 | 70.85 | 00:00:00 | | 2011-04-27 | 303,000 | 71.50 | 71.50 | 68.33 | 69.40 | 00:00:00 | | 2011-04-28 | 304,000 | 70.07 | 70.07 | 67.79 | 67.92 | 00:00:00 | | 2011-04-29 | 402,000 | 68.85 | 68.85 | 65.50 | 66.40 | 00:00:00 | | 2011-05-02 | 180,300 | 66.40 | 68.70 | 66.37 | 67.73 | 00:00:00 | | 2011-05-03 | 135,400 | 68.27 | 68.27 | 66.50 | 67.26 | 00:00:00 | | 2011-05-04 | 334,400 | 67.99 | 67.99 | 64.53 | 65.66 | 00:00:00 | | 2011-05-05 | 396,300 | 65.53 | 65.53 | 63.48 | 64.25 | 00:00:00 | | 2011-05-06 | 355,900 | 64.25 | 64.95 | 63.78 | 64.79 | 00:00:00 | | 2011-05-09 | 119,000 | 65.48 | 65.56 | 64.74 | 65.23 | 00:00:00 | | 2011-05-10 | 69,000 | 65.48 | 65.55 | 64.24 | 64.68 | 00:00:00 | | 2011-05-11 | 256,400 | 64.35 | 64.35 | 61.85 | 63.00 | 00:00:00 | | 2011-05-12 | 308,000 | 62.06 | 63.12 | 61.00 | 62.96 | 00:00:00 | | 2011-05-13 | 181,000 | 63.26 | 63.69 | 62.04 | 63.36 | 00:00:00 | | 2011-05-16 | 280,000 | 62.73 | 64.96 | 62.63 | 64.07 | 00:00:00 | | 2011-05-17 | 175,600 | 63.78 | 66.15 | 63.38 | 65.69 | 00:00:00 | | 2011-05-18 | 166,600 | 66.57 | 67.20 | 65.91 | 66.58 | 00:00:00 | | 2011-05-19 | 143,500 | 67.48 | 67.48 | 65.67 | 66.43 | 00:00:00 | | 2011-05-20 | 131,000 | 65.46 | 67.80 | 64.96 | 67.35 | 00:00:00 | | 2011-05-24 | 104,000 | 66.91 | 67.70 | 66.00 | 67.34 | 00:00:00 | | 2011-05-25 | 187,400 | 67.10 | 69.54 | 67.10 | 69.21 | 00:00:00 | | 2011-05-26 | 317,500 | 68.70 | 68.85 | 66.40 | 66.50 | 00:00:00 | | 2011-05-27 | 190,000 | 66.83 | 67.25 | 66.05 | 66.47 | 00:00:00 | | 2011-05-30 | 40,700 | 66.51 | 67.37 | 66.51 | 66.84 | 00:00:00 | | 2011-05-31 | 1,088,200 | 67.60 | 69.89 | 67.60 | 69.50 | 00:00:00 | | 2011-06-01 | 454,400 | 69.22 | 71.39 | 68.74 | 68.74 | 00:00:00 | | 2011-06-02 | 491,900 | 68.56 | 72.86 | 68.56 | 71.18 | 00:00:00 | | 2011-06-03 | 122,000 | 69.56 | 71.11 | 69.10 | 70.83 | 00:00:00 | | 2011-06-06 | 145,100 | 71.03 | 71.34 | 68.00 | 68.42 | 00:00:00 | | 2011-06-07 | 155,000 | 68.45 | 68.62 | 66.46 | 67.86 | 00:00:00 | | 2011-06-08 | 112,100 | 67.50 | 67.61 | 66.26 | 67.31 | 00:00:00 | | 2011-06-09 | 168,600 | 67.31 | 67.82 | 66.33 | 66.99 | 00:00:00 | | 2011-06-10 | 202,500 | 66.99 | 68.43 | 65.73 | 66.77 | 00:00:00 | | 2011-06-13 | 119,900 | 66.70 | 67.33 | 65.81 | 65.89 | 00:00:00 | | 2011-06-14 | 133,800 | 66.59 | 67.42 | 66.42 | 66.71 | 00:00:00 | | 2011-06-15 | 212,600 | 66.03 | 67.47 | 64.34 | 65.05 | 00:00:00 | | 2011-06-16 | 230,200 | 65.13 | 65.65 | 64.15 | 64.59 | 00:00:00 | | 2011-06-17 | 346,000 | 64.82 | 66.38 | 64.14 | 65.26 | 00:00:00 | | 2011-06-20 | 118,000 | 65.26 | 66.12 | 63.68 | 65.92 | 00:00:00 | | 2011-06-21 | 156,100 | 66.48 | 66.50 | 65.02 | 65.91 | 00:00:00 | | 2011-06-22 | 138,100 | 65.92 | 66.49 | 65.21 | 65.26 | 00:00:00 | | 2011-06-23 | 151,300 | 64.30 | 66.48 | 63.56 | 66.25 | 00:00:00 | | 2011-06-24 | 120,300 | 67.26 | 67.26 | 65.05 | 65.37 | 00:00:00 | | 2011-06-27 | 106,800 | 65.20 | 65.82 | 64.86 | 65.82 | 00:00:00 | | 2011-06-28 | 171,300 | 66.00 | 68.88 | 65.82 | 68.33 | 00:00:00 | | 2011-06-29 | 196,000 | 68.49 | 69.95 | 67.20 | 68.00 | 00:00:00 | | 2011-06-30 | 198,100 | 68.07 | 69.89 | 68.07 | 69.40 | 00:00:00 | | 2011-07-04 | 59,100 | 71.00 | 71.00 | 69.91 | 70.23 | 00:00:00 | | 2011-07-05 | 286,100 | 70.17 | 70.49 | 68.64 | 68.97 | 00:00:00 | | 2011-07-06 | 102,500 | 68.43 | 69.54 | 67.76 | 68.61 | 00:00:00 | | 2011-07-07 | 435,700 | 69.36 | 71.46 | 69.25 | 70.15 | 00:00:00 | | 2011-07-08 | 181,600 | 69.31 | 70.35 | 68.85 | 69.85 | 00:00:00 | | 2011-07-11 | 196,700 | 69.91 | 69.91 | 68.52 | 68.78 | 00:00:00 | | 2011-07-12 | 248,800 | 67.99 | 69.40 | 67.86 | 69.07 | 00:00:00 | | 2011-07-13 | 273,200 | 69.18 | 71.88 | 69.18 | 71.26 | 00:00:00 | | 2011-07-14 | 515,800 | 71.96 | 74.95 | 70.27 | 70.43 | 00:00:00 | | 2011-07-15 | 76,600 | 72.20 | 72.20 | 69.89 | 70.63 | 00:00:00 | | 2011-07-18 | 92,500 | 70.41 | 71.79 | 69.60 | 69.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
