|
 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 | | 2011-07-18 | 92,500 | 70.41 | 71.79 | 69.60 | 69.96 | 00:00:00 | | 2011-07-19 | 155,300 | 70.58 | 72.26 | 70.58 | 71.13 | 00:00:00 | | 2011-07-20 | 162,500 | 71.13 | 71.15 | 70.12 | 71.00 | 00:00:00 | | 2011-07-21 | 72,700 | 70.76 | 71.58 | 70.39 | 70.39 | 00:00:00 | | 2011-07-22 | 390,900 | 70.01 | 71.47 | 70.01 | 71.00 | 00:00:00 | | 2011-07-25 | 203,200 | 70.21 | 70.83 | 69.93 | 70.00 | 00:00:00 | | 2011-07-26 | 588,600 | 68.00 | 68.00 | 64.10 | 66.60 | 00:00:00 | | 2011-07-27 | 355,200 | 66.50 | 66.67 | 65.51 | 65.70 | 00:00:00 | | 2011-07-28 | 204,800 | 64.95 | 66.99 | 64.95 | 66.08 | 00:00:00 | | 2011-07-29 | 302,400 | 65.01 | 66.51 | 64.11 | 65.99 | 00:00:00 | | 2011-08-02 | 346,900 | 66.00 | 66.21 | 62.62 | 62.74 | 00:00:00 | | 2011-08-03 | 579,800 | 62.00 | 62.68 | 60.11 | 60.44 | 00:00:00 | | 2011-08-04 | 809,900 | 60.00 | 60.58 | 58.61 | 59.14 | 00:00:00 | | 2011-08-05 | 519,600 | 58.67 | 59.30 | 55.73 | 57.70 | 00:00:00 | | 2011-08-08 | 742,700 | 54.72 | 57.09 | 54.72 | 55.81 | 00:00:00 | | 2011-08-09 | 1,681,600 | 55.00 | 58.80 | 55.00 | 57.40 | 00:00:00 | | 2011-08-10 | 356,600 | 57.40 | 58.64 | 55.86 | 57.50 | 00:00:00 | | 2011-08-11 | 397,300 | 58.15 | 59.21 | 56.70 | 59.21 | 00:00:00 | | 2011-08-12 | 134,200 | 60.24 | 60.24 | 59.15 | 59.42 | 00:00:00 | | 2011-08-15 | 152,000 | 60.08 | 61.45 | 59.71 | 60.63 | 00:00:00 | | 2011-08-16 | 251,200 | 59.58 | 60.10 | 58.25 | 58.79 | 00:00:00 | | 2011-08-17 | 181,600 | 58.82 | 60.24 | 58.40 | 58.87 | 00:00:00 | | 2011-08-18 | 297,900 | 58.19 | 58.23 | 56.38 | 57.05 | 00:00:00 | | 2011-08-19 | 291,600 | 55.91 | 57.49 | 53.92 | 54.23 | 00:00:00 | | 2011-08-22 | 147,100 | 55.51 | 55.70 | 54.26 | 54.32 | 00:00:00 | | 2011-08-23 | 1,759,300 | 54.26 | 57.51 | 54.26 | 57.51 | 00:00:00 | | 2011-08-24 | 577,600 | 57.01 | 57.68 | 55.11 | 56.96 | 00:00:00 | | 2011-08-25 | 300,900 | 57.72 | 58.38 | 56.87 | 57.09 | 00:00:00 | | 2011-08-26 | 190,000 | 56.35 | 58.29 | 55.76 | 57.61 | 00:00:00 | | 2011-08-29 | 118,800 | 58.02 | 59.28 | 58.02 | 59.02 | 00:00:00 | | 2011-08-30 | 510,800 | 58.47 | 62.87 | 58.30 | 62.28 | 00:00:00 | | 2011-08-31 | 340,800 | 62.17 | 63.08 | 61.58 | 62.67 | 00:00:00 | | 2011-09-01 | 218,600 | 62.50 | 63.20 | 61.75 | 63.10 | 00:00:00 | | 2011-09-02 | 405,100 | 62.44 | 62.75 | 61.73 | 62.25 | 00:00:00 | | 2011-09-06 | 276,200 | 60.35 | 61.80 | 60.07 | 61.48 | 00:00:00 | | 2011-09-07 | 119,000 | 61.97 | 63.40 | 61.51 | 63.40 | 00:00:00 | | 2011-09-08 | 214,600 | 62.79 | 65.07 | 62.32 | 64.00 | 00:00:00 | | 2011-09-09 | 266,100 | 63.84 | 63.84 | 60.54 | 61.14 | 00:00:00 | | 2011-09-12 | 262,600 | 59.85 | 60.19 | 58.77 | 59.41 | 00:00:00 | | 2011-09-13 | 214,200 | 60.30 | 61.10 | 58.95 | 59.77 | 00:00:00 | | 2011-09-14 | 189,400 | 60.73 | 60.73 | 58.74 | 60.01 | 00:00:00 | | 2011-09-15 | 195,500 | 60.62 | 61.32 | 60.10 | 61.32 | 00:00:00 | | 2011-09-16 | 476,800 | 61.34 | 61.60 | 60.63 | 61.25 | 00:00:00 | | 2011-09-19 | 269,700 | 59.68 | 60.89 | 58.00 | 59.15 | 00:00:00 | | 2011-09-20 | 438,700 | 58.75 | 60.82 | 58.66 | 59.05 | 00:00:00 | | 2011-09-21 | 369,800 | 58.51 | 58.76 | 55.00 | 55.14 | 00:00:00 | | 2011-09-22 | 362,700 | 54.00 | 54.00 | 49.26 | 50.00 | 00:00:00 | | 2011-09-23 | 286,400 | 48.34 | 49.95 | 48.34 | 49.59 | 00:00:00 | | 2011-09-26 | 520,200 | 49.15 | 50.00 | 47.15 | 48.75 | 00:00:00 | | 2011-09-27 | 446,500 | 51.13 | 52.24 | 49.39 | 49.75 | 00:00:00 | | 2011-09-28 | 309,700 | 49.21 | 50.27 | 47.07 | 47.94 | 00:00:00 | | 2011-09-29 | 240,000 | 47.96 | 49.09 | 45.91 | 46.33 | 00:00:00 | | 2011-09-30 | 354,000 | 45.19 | 45.56 | 43.89 | 44.40 | 00:00:00 | | 2011-10-03 | 337,800 | 42.65 | 44.28 | 41.66 | 41.66 | 00:00:00 | | 2011-10-04 | 509,000 | 40.00 | 46.41 | 39.88 | 45.92 | 00:00:00 | | 2011-10-05 | 459,000 | 45.91 | 47.96 | 45.60 | 46.68 | 00:00:00 | | 2011-10-06 | 555,000 | 48.80 | 53.69 | 48.80 | 52.65 | 00:00:00 | | 2011-10-07 | 558,000 | 53.50 | 53.50 | 49.20 | 49.21 | 00:00:00 | | 2011-10-11 | 371,000 | 52.00 | 52.00 | 49.86 | 50.61 | 00:00:00 | | 2011-10-12 | 275,000 | 51.30 | 53.50 | 50.83 | 51.40 | 00:00:00 | | 2011-10-13 | 202,000 | 50.95 | 50.95 | 48.98 | 49.62 | 00:00:00 | | 2011-10-14 | 410,000 | 51.25 | 52.88 | 51.21 | 52.51 | 00:00:00 | | 2011-10-17 | 226,000 | 52.47 | 52.47 | 49.78 | 50.00 | 00:00:00 | | 2011-10-18 | 237,600 | 49.25 | 50.91 | 47.60 | 50.46 | 00:00:00 | | 2011-10-19 | 320,000 | 50.68 | 51.33 | 49.41 | 49.55 | 00:00:00 | | 2011-10-20 | 204,100 | 48.75 | 50.48 | 48.37 | 49.89 | 00:00:00 | | 2011-10-21 | 232,300 | 51.26 | 52.20 | 50.12 | 50.61 | 00:00:00 | | 2011-10-24 | 220,500 | 51.93 | 54.59 | 51.29 | 54.26 | 00:00:00 | | 2011-10-25 | 217,400 | 54.90 | 55.43 | 53.50 | 53.83 | 00:00:00 | | 2011-10-26 | 255,200 | 54.55 | 55.38 | 53.03 | 54.98 | 00:00:00 | | 2011-10-27 | 352,800 | 57.01 | 58.19 | 55.47 | 56.92 | 00:00:00 | | 2011-10-28 | 535,300 | 56.86 | 62.50 | 55.52 | 61.13 | 00:00:00 | | 2011-10-31 | 306,500 | 61.00 | 61.00 | 58.58 | 59.50 | 00:00:00 | | 2011-11-01 | 371,500 | 58.35 | 60.74 | 56.93 | 59.60 | 00:00:00 | | 2011-11-02 | 269,300 | 59.51 | 61.05 | 59.33 | 60.18 | 00:00:00 | | 2011-11-03 | 319,100 | 60.97 | 62.73 | 59.57 | 61.95 | 00:00:00 | | 2011-11-04 | 221,600 | 61.66 | 62.54 | 60.41 | 61.80 | 00:00:00 | | 2011-11-07 | 108,200 | 60.96 | 62.67 | 60.78 | 61.22 | 00:00:00 | | 2011-11-08 | 105,500 | 62.00 | 62.34 | 61.10 | 61.75 | 00:00:00 | | 2011-11-09 | 200,300 | 60.39 | 60.46 | 57.59 | 57.91 | 00:00:00 | | 2011-11-10 | 198,500 | 58.27 | 58.59 | 55.80 | 57.43 | 00:00:00 | | 2011-11-11 | 196,200 | 58.78 | 60.40 | 58.00 | 59.91 | 00:00:00 | | 2011-11-14 | 127,000 | 59.34 | 60.24 | 57.90 | 59.13 | 00:00:00 | | 2011-11-15 | 401,600 | 58.14 | 59.00 | 57.00 | 58.45 | 00:00:00 | | 2011-11-16 | 216,000 | 58.35 | 58.87 | 57.20 | 57.56 | 00:00:00 | | 2011-11-17 | 260,400 | 57.46 | 57.70 | 54.74 | 55.18 | 00:00:00 | | 2011-11-18 | 203,000 | 55.33 | 55.68 | 53.34 | 53.66 | 00:00:00 | | 2011-11-21 | 188,400 | 52.01 | 53.17 | 51.64 | 53.17 | 00:00:00 | | 2011-11-22 | 174,300 | 53.87 | 53.87 | 51.01 | 51.63 | 00:00:00 | | 2011-11-23 | 103,200 | 50.26 | 51.00 | 50.06 | 50.39 | 00:00:00 | | 2011-11-24 | 49,800 | 50.02 | 50.41 | 50.00 | 50.17 | 00:00:00 | | 2011-11-25 | 159,800 | 50.45 | 51.55 | 49.80 | 51.16 | 00:00:00 | | 2011-11-28 | 650,700 | 52.61 | 54.98 | 52.61 | 54.38 | 00:00:00 | | 2011-11-29 | 121,900 | 54.38 | 55.80 | 53.76 | 54.92 | 00:00:00 | | 2011-11-30 | 294,800 | 57.18 | 59.90 | 57.00 | 59.79 | 00:00:00 | | 2011-12-01 | 333,300 | 59.79 | 60.34 | 58.58 | 59.70 | 00:00:00 | | 2011-12-02 | 274,700 | 60.98 | 60.98 | 59.88 | 60.20 | 00:00:00 | | 2011-12-05 | 233,000 | 60.57 | 62.37 | 60.45 | 60.53 | 00:00:00 | | 2011-12-06 | 602,300 | 60.29 | 63.68 | 59.81 | 63.40 | 00:00:00 | | 2011-12-07 | 288,200 | 62.61 | 65.41 | 62.61 | 65.41 | 00:00:00 | | 2011-12-08 | 234,300 | 64.06 | 65.46 | 64.06 | 64.92 | 00:00:00 | | 2011-12-09 | 257,200 | 64.92 | 66.21 | 64.88 | 65.33 | 00:00:00 | | 2011-12-12 | 531,000 | 63.91 | 64.85 | 62.79 | 63.72 | 00:00:00 | | 2011-12-13 | 230,000 | 64.02 | 64.88 | 63.24 | 63.86 | 00:00:00 | | 2011-12-14 | 362,200 | 62.98 | 63.70 | 61.15 | 62.36 | 00:00:00 | | 2011-12-15 | 391,000 | 63.59 | 63.59 | 60.53 | 61.50 | 00:00:00 | | 2011-12-16 | 630,100 | 61.25 | 62.93 | 60.70 | 61.49 | 00:00:00 | | 2011-12-19 | 177,200 | 62.49 | 62.80 | 61.18 | 61.72 | 00:00:00 | | 2011-12-20 | 313,700 | 62.17 | 65.10 | 62.17 | 64.70 | 00:00:00 | | 2011-12-21 | 292,000 | 64.21 | 65.79 | 63.50 | 64.70 | 00:00:00 | | 2011-12-22 | 183,700 | 65.36 | 65.60 | 64.42 | 64.97 | 00:00:00 | | 2011-12-23 | 443,800 | 64.27 | 66.00 | 64.27 | 65.50 | 00:00:00 | | 2011-12-28 | 123,700 | 65.11 | 65.98 | 62.90 | 63.32 | 00:00:00 | | 2011-12-29 | 93,900 | 62.55 | 65.49 | 62.55 | 65.40 | 00:00:00 | | 2011-12-30 | 176,900 | 65.89 | 66.34 | 65.08 | 65.50 | 00:00:00 | | 2012-01-03 | 404,900 | 66.50 | 69.27 | 66.50 | 68.62 | 00:00:00 | | 2012-01-04 | 166,800 | 67.52 | 68.42 | 66.67 | 67.81 | 00:00:00 | | 2012-01-05 | 185,500 | 66.94 | 67.37 | 66.21 | 67.10 | 00:00:00 | | 2012-01-06 | 191,800 | 67.37 | 67.37 | 65.05 | 65.95 | 00:00:00 | | 2012-01-09 | 227,700 | 66.10 | 67.20 | 65.40 | 65.40 | 00:00:00 | | 2012-01-10 | 526,100 | 67.00 | 67.00 | 65.34 | 65.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
