|
 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 | | 2012-01-10 | 526,100 | 67.00 | 67.00 | 65.34 | 65.63 | 00:00:00 | | 2012-01-11 | 288,000 | 65.85 | 67.17 | 65.56 | 66.25 | 00:00:00 | | 2012-01-12 | 1,136,600 | 67.10 | 68.50 | 66.76 | 66.99 | 00:00:00 | | 2012-01-13 | 163,000 | 66.88 | 67.19 | 66.20 | 66.79 | 00:00:00 | | 2012-01-16 | 38,400 | 66.26 | 66.94 | 66.26 | 66.67 | 00:00:00 | | 2012-01-17 | 346,700 | 67.14 | 67.78 | 64.79 | 65.20 | 00:00:00 | | 2012-01-18 | 255,700 | 64.82 | 66.04 | 64.05 | 65.83 | 00:00:00 | | 2012-01-19 | 230,600 | 66.09 | 66.95 | 65.37 | 65.74 | 00:00:00 | | 2012-01-20 | 277,300 | 65.31 | 65.66 | 64.55 | 65.29 | 00:00:00 | | 2012-01-23 | 513,200 | 65.01 | 65.97 | 65.00 | 65.70 | 00:00:00 | | 2012-01-24 | 528,000 | 65.48 | 66.74 | 65.20 | 65.45 | 00:00:00 | | 2012-01-25 | 455,800 | 65.57 | 68.38 | 65.12 | 67.89 | 00:00:00 | | 2012-01-26 | 646,200 | 68.46 | 70.34 | 67.73 | 67.83 | 00:00:00 | | 2012-01-27 | 411,400 | 67.99 | 69.98 | 67.86 | 69.24 | 00:00:00 | | 2012-01-30 | 380,100 | 69.19 | 69.19 | 67.08 | 68.21 | 00:00:00 | | 2012-01-31 | 249,000 | 68.23 | 68.77 | 67.00 | 67.00 | 00:00:00 | | 2012-02-01 | 203,500 | 67.40 | 68.90 | 67.40 | 67.74 | 00:00:00 | | 2012-02-02 | 254,000 | 67.79 | 68.80 | 67.79 | 68.46 | 00:00:00 | | 2012-02-03 | 388,600 | 68.75 | 69.56 | 68.61 | 69.43 | 00:00:00 | | 2012-02-06 | 290,400 | 69.49 | 69.85 | 68.90 | 69.50 | 00:00:00 | | 2012-02-07 | 192,500 | 69.06 | 69.92 | 68.43 | 68.98 | 00:00:00 | | 2012-02-08 | 248,400 | 69.17 | 69.61 | 68.65 | 68.84 | 00:00:00 | | 2012-02-09 | 145,000 | 68.61 | 69.94 | 68.61 | 69.78 | 00:00:00 | | 2012-02-10 | 468,300 | 68.52 | 68.68 | 66.60 | 68.02 | 00:00:00 | | 2012-02-13 | 715,600 | 67.77 | 68.00 | 65.51 | 65.77 | 00:00:00 | | 2012-02-14 | 370,700 | 65.60 | 65.60 | 62.75 | 63.75 | 00:00:00 | | 2012-02-15 | 210,800 | 64.32 | 64.52 | 63.27 | 63.57 | 00:00:00 | | 2012-02-16 | 169,700 | 63.40 | 65.15 | 62.80 | 64.70 | 00:00:00 | | 2012-02-17 | 169,500 | 64.71 | 64.79 | 63.42 | 63.92 | 00:00:00 | | 2012-02-21 | 245,400 | 63.76 | 66.33 | 63.76 | 66.03 | 00:00:00 | | 2012-02-22 | 290,400 | 65.76 | 67.18 | 65.37 | 66.75 | 00:00:00 | | 2012-02-23 | 239,600 | 66.22 | 67.70 | 65.96 | 67.70 | 00:00:00 | | 2012-02-24 | 158,600 | 67.29 | 68.50 | 67.29 | 68.50 | 00:00:00 | | 2012-02-27 | 273,700 | 67.95 | 68.00 | 65.52 | 66.23 | 00:00:00 | | 2012-02-28 | 531,500 | 66.30 | 67.38 | 65.50 | 66.98 | 00:00:00 | | 2012-02-29 | 271,000 | 67.48 | 67.75 | 66.25 | 67.18 | 00:00:00 | | 2012-03-01 | 276,800 | 66.96 | 67.35 | 66.32 | 66.32 | 00:00:00 | | 2012-03-02 | 295,700 | 66.27 | 67.11 | 65.23 | 65.27 | 00:00:00 | | 2012-03-05 | 655,100 | 65.30 | 65.30 | 59.81 | 60.00 | 00:00:00 | | 2012-03-06 | 535,900 | 59.59 | 59.59 | 57.38 | 57.38 | 00:00:00 | | 2012-03-07 | 281,700 | 57.78 | 59.36 | 57.20 | 58.35 | 00:00:00 | | 2012-03-08 | 459,100 | 59.39 | 60.23 | 58.10 | 59.42 | 00:00:00 | | 2012-03-09 | 135,000 | 59.88 | 60.19 | 59.35 | 59.42 | 00:00:00 | | 2012-03-12 | 236,000 | 59.30 | 59.53 | 57.20 | 57.54 | 00:00:00 | | 2012-03-13 | 196,800 | 57.99 | 59.50 | 57.71 | 59.07 | 00:00:00 | | 2012-03-14 | 243,400 | 59.19 | 59.68 | 57.25 | 57.85 | 00:00:00 | | 2012-03-15 | 1,476,300 | 58.00 | 59.53 | 58.00 | 58.46 | 00:00:00 | | 2012-03-16 | 454,000 | 58.46 | 58.72 | 57.80 | 58.04 | 00:00:00 | | 2012-03-19 | 140,200 | 57.89 | 59.29 | 57.81 | 58.56 | 00:00:00 | | 2012-03-20 | 196,300 | 57.91 | 57.91 | 56.30 | 57.57 | 00:00:00 | | 2012-03-21 | 185,600 | 57.99 | 57.99 | 56.51 | 57.37 | 00:00:00 | | 2012-03-22 | 202,600 | 57.24 | 57.24 | 56.35 | 56.85 | 00:00:00 | | 2012-03-23 | 163,900 | 57.37 | 57.87 | 56.88 | 57.00 | 00:00:00 | | 2012-03-26 | 192,600 | 57.52 | 58.21 | 57.35 | 57.44 | 00:00:00 | | 2012-03-27 | 312,000 | 56.46 | 57.41 | 55.19 | 55.88 | 00:00:00 | | 2012-03-28 | 464,900 | 55.20 | 55.38 | 53.38 | 54.39 | 00:00:00 | | 2012-03-29 | 324,700 | 54.38 | 56.03 | 53.52 | 56.00 | 00:00:00 | | 2012-03-30 | 211,800 | 56.31 | 56.63 | 54.95 | 56.40 | 00:00:00 | | 2012-04-02 | 271,500 | 56.08 | 57.75 | 55.61 | 57.72 | 00:00:00 | | 2012-04-03 | 303,600 | 57.45 | 57.45 | 54.89 | 55.40 | 00:00:00 | | 2012-04-04 | 401,600 | 53.87 | 54.89 | 53.05 | 54.66 | 00:00:00 | | 2012-04-05 | 302,000 | 54.43 | 56.37 | 53.61 | 54.22 | 00:00:00 | | 2012-04-09 | 144,000 | 53.63 | 54.52 | 52.88 | 53.01 | 00:00:00 | | 2012-04-10 | 360,600 | 53.11 | 54.79 | 52.69 | 54.51 | 00:00:00 | | 2012-04-11 | 471,200 | 54.77 | 55.70 | 54.18 | 55.07 | 00:00:00 | | 2012-04-12 | 357,700 | 55.67 | 58.67 | 55.34 | 58.07 | 00:00:00 | | 2012-04-13 | 229,000 | 57.72 | 57.72 | 56.07 | 56.30 | 00:00:00 | | 2012-04-16 | 191,300 | 56.80 | 57.29 | 55.70 | 55.88 | 00:00:00 | | 2012-04-17 | 164,100 | 56.78 | 57.35 | 55.99 | 56.59 | 00:00:00 | | 2012-04-18 | 158,500 | 56.59 | 57.18 | 56.30 | 56.63 | 00:00:00 | | 2012-04-19 | 216,000 | 57.04 | 57.30 | 55.06 | 55.91 | 00:00:00 | | 2012-04-20 | 226,000 | 56.55 | 56.55 | 55.05 | 55.22 | 00:00:00 | | 2012-04-23 | 315,600 | 53.95 | 53.95 | 51.65 | 52.62 | 00:00:00 | | 2012-04-24 | 294,700 | 52.38 | 52.59 | 52.10 | 52.32 | 00:00:00 | | 2012-04-25 | 172,500 | 53.48 | 54.58 | 52.72 | 54.35 | 00:00:00 | | 2012-04-26 | 96,500 | 54.35 | 54.35 | 53.37 | 53.72 | 00:00:00 | | 2012-04-27 | 368,100 | 55.09 | 56.49 | 54.63 | 55.00 | 00:00:00 | | 2012-04-30 | 168,000 | 54.99 | 55.00 | 53.63 | 54.34 | 00:00:00 | | 2012-05-01 | 141,000 | 54.57 | 54.57 | 53.84 | 54.09 | 00:00:00 | | 2012-05-02 | 164,500 | 53.60 | 53.88 | 53.21 | 53.33 | 00:00:00 | | 2012-05-03 | 271,000 | 53.28 | 53.47 | 51.47 | 51.56 | 00:00:00 | | 2012-05-04 | 356,600 | 51.74 | 51.74 | 50.12 | 50.25 | 00:00:00 | | 2012-05-07 | 1,031,500 | 49.00 | 49.00 | 46.24 | 46.25 | 00:00:00 | | 2012-05-08 | 608,900 | 46.09 | 47.11 | 44.01 | 46.94 | 00:00:00 | | 2012-05-09 | 374,000 | 45.38 | 47.54 | 45.38 | 46.43 | 00:00:00 | | 2012-05-10 | 171,000 | 46.54 | 47.15 | 45.61 | 45.89 | 00:00:00 | | 2012-05-11 | 358,100 | 45.75 | 47.42 | 45.29 | 47.16 | 00:00:00 | | 2012-05-14 | 463,000 | 45.82 | 47.45 | 45.50 | 46.43 | 00:00:00 | | 2012-05-15 | 365,500 | 46.43 | 47.30 | 45.26 | 45.54 | 00:00:00 | | 2012-05-16 | 536,000 | 46.15 | 47.98 | 46.12 | 46.22 | 00:00:00 | | 2012-05-17 | 224,600 | 46.99 | 47.24 | 44.41 | 45.01 | 00:00:00 | | 2012-05-18 | 179,000 | 45.12 | 46.08 | 44.01 | 44.28 | 00:00:00 | | 2012-05-22 | 254,000 | 45.55 | 45.80 | 44.49 | 44.98 | 00:00:00 | | 2012-05-23 | 439,400 | 43.73 | 44.70 | 42.92 | 44.19 | 00:00:00 | | 2012-05-24 | 195,800 | 45.14 | 45.15 | 43.01 | 43.62 | 00:00:00 | | 2012-05-25 | 188,500 | 43.62 | 44.19 | 42.61 | 43.26 | 00:00:00 | | 2012-05-28 | 67,500 | 43.30 | 43.83 | 43.00 | 43.64 | 00:00:00 | | 2012-05-29 | 257,900 | 44.00 | 44.80 | 43.51 | 44.47 | 00:00:00 | | 2012-05-30 | 138,000 | 44.00 | 44.00 | 43.09 | 43.50 | 00:00:00 | | 2012-05-31 | 281,000 | 43.52 | 44.01 | 42.79 | 43.40 | 00:00:00 | | 2012-06-01 | 274,800 | 43.25 | 43.25 | 42.05 | 42.38 | 00:00:00 | | 2012-06-04 | 857,300 | 42.40 | 45.04 | 42.40 | 44.29 | 00:00:00 | | 2012-06-05 | 214,200 | 43.77 | 45.34 | 43.77 | 44.93 | 00:00:00 | | 2012-06-06 | 310,300 | 45.40 | 46.71 | 45.39 | 45.80 | 00:00:00 | | 2012-06-07 | 161,700 | 47.49 | 47.94 | 45.01 | 45.21 | 00:00:00 | | 2012-06-08 | 162,800 | 44.60 | 44.64 | 43.39 | 43.41 | 00:00:00 | | 2012-06-11 | 275,000 | 43.81 | 44.33 | 41.78 | 42.03 | 00:00:00 | | 2012-06-12 | 447,700 | 42.12 | 42.66 | 40.43 | 41.15 | 00:00:00 | | 2012-06-13 | 507,300 | 40.95 | 42.48 | 40.84 | 42.05 | 00:00:00 | | 2012-06-14 | 306,000 | 41.72 | 42.45 | 40.81 | 41.85 | 00:00:00 | | 2012-06-15 | 345,100 | 41.86 | 43.00 | 41.57 | 43.00 | 00:00:00 | | 2012-06-18 | 199,600 | 42.53 | 44.27 | 42.52 | 43.81 | 00:00:00 | | 2012-06-19 | 277,300 | 44.40 | 45.54 | 43.52 | 45.53 | 00:00:00 | | 2012-06-20 | 281,900 | 45.78 | 45.78 | 43.11 | 43.33 | 00:00:00 | | 2012-06-21 | 283,800 | 43.02 | 43.02 | 40.75 | 40.85 | 00:00:00 | | 2012-06-22 | 174,500 | 40.97 | 41.47 | 39.91 | 40.64 | 00:00:00 | | 2012-06-25 | 358,700 | 39.71 | 39.89 | 38.51 | 39.76 | 00:00:00 | | 2012-06-26 | 172,400 | 39.46 | 40.00 | 38.55 | 39.39 | 00:00:00 | | 2012-06-27 | 242,600 | 39.43 | 40.09 | 38.66 | 39.14 | 00:00:00 | | 2012-06-28 | 315,000 | 38.75 | 39.30 | 37.61 | 38.95 | 00:00:00 | | 2012-06-29 | 349,600 | 41.49 | 41.85 | 40.68 | 41.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
