|
 TURQUOISE HILL RE - [Ticker: IVN.TO] |     | | Last Trade | 2.86 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.21 (+1.08%) | Open | 2.67 | | High | 2.86 | Low | 2.66 | | Volume | 1,298,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4.75 x 0 - 4.76 x 0 | | Former Close | 2.65 | 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 | | IVN.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 38,500 | 0.98 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2000-01-05 | 83,700 | 0.95 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2000-01-06 | 105,500 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2000-01-07 | 4,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2000-01-10 | 58,200 | 0.93 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2000-01-11 | 19,000 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-01-12 | 81,100 | 0.99 | 0.99 | 0.90 | 0.98 | 00:00:00 | | 2000-01-13 | 36,400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2000-01-14 | 1,133,100 | 0.88 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2000-01-17 | 3,000 | 0.87 | 0.97 | 0.87 | 0.95 | 00:00:00 | | 2000-01-18 | 45,500 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-01-19 | 37,300 | 0.97 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-01-20 | 38,300 | 1.01 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2000-01-21 | 38,200 | 1.00 | 1.04 | 0.98 | 1.01 | 00:00:00 | | 2000-01-24 | 54,500 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2000-01-25 | 85,200 | 1.02 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2000-01-26 | 95,800 | 0.98 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-01-27 | 89,300 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2000-01-28 | 85,100 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2000-01-31 | 64,300 | 0.93 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2000-02-01 | 58,800 | 0.93 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2000-02-02 | 30,800 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2000-02-03 | 17,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-02-04 | 162,600 | 0.90 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2000-02-07 | 79,000 | 0.95 | 1.00 | 0.91 | 0.95 | 00:00:00 | | 2000-02-08 | 150,700 | 0.95 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2000-02-09 | 100,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-02-10 | 58,500 | 0.95 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2000-02-11 | 76,000 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2000-02-14 | 51,400 | 0.94 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2000-02-15 | 105,500 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2000-02-16 | 82,000 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2000-02-17 | 30,800 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2000-02-18 | 9,300 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2000-02-21 | 20,300 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2000-02-22 | 36,700 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2000-02-23 | 138,000 | 0.95 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2000-02-24 | 14,700 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2000-02-25 | 12,000 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2000-02-28 | 150,500 | 0.92 | 1.00 | 0.91 | 0.94 | 00:00:00 | | 2000-02-29 | 30,000 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2000-03-01 | 54,700 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-03-02 | 117,300 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2000-03-03 | 645,500 | 0.88 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2000-03-06 | 72,300 | 0.86 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2000-03-07 | 107,700 | 0.85 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2000-03-08 | 78,200 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2000-03-09 | 91,400 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2000-03-10 | 38,500 | 0.85 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2000-03-13 | 22,300 | 0.90 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2000-03-14 | 72,600 | 0.95 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2000-03-15 | 59,700 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2000-03-16 | 19,300 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-03-17 | 26,300 | 0.98 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-03-20 | 84,400 | 0.99 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2000-03-21 | 53,500 | 1.04 | 1.05 | 0.96 | 0.96 | 00:00:00 | | 2000-03-22 | 24,800 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-03-23 | 44,700 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2000-03-24 | 40,500 | 1.04 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2000-03-27 | 16,800 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2000-03-28 | 88,800 | 1.03 | 1.20 | 1.00 | 1.14 | 00:00:00 | | 2000-03-29 | 51,500 | 1.14 | 1.20 | 1.06 | 1.17 | 00:00:00 | | 2000-03-30 | 63,000 | 1.09 | 1.19 | 1.08 | 1.19 | 00:00:00 | | 2000-03-31 | 11,000 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2000-04-03 | 29,900 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-04-04 | 69,200 | 1.07 | 1.10 | 0.99 | 1.00 | 00:00:00 | | 2000-04-05 | 17,000 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2000-04-06 | 21,700 | 0.99 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2000-04-07 | 13,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-10 | 49,900 | 1.00 | 1.05 | 0.94 | 0.94 | 00:00:00 | | 2000-04-11 | 29,800 | 1.00 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2000-04-12 | 48,500 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2000-04-13 | 7,200 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-04-14 | 99,900 | 0.94 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2000-04-17 | 2,000 | 0.95 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2000-04-18 | 1,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-04-19 | 18,800 | 0.90 | 0.97 | 0.87 | 0.93 | 00:00:00 | | 2000-04-20 | 27,500 | 0.93 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2000-04-24 | 7,000 | 0.94 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2000-04-25 | 15,400 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-04-26 | 94,300 | 0.93 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-04-27 | 13,500 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2000-04-28 | 77,500 | 0.95 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2000-05-01 | 40,500 | 1.20 | 1.20 | 0.95 | 1.05 | 00:00:00 | | 2000-05-02 | 29,300 | 1.00 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2000-05-03 | 39,600 | 0.95 | 0.99 | 0.90 | 0.94 | 00:00:00 | | 2000-05-04 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-05 | 18,300 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2000-05-08 | 11,100 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-05-09 | 44,500 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-05-10 | 24,600 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-05-11 | 7,900 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2000-05-12 | 4,800 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2000-05-15 | 20,900 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2000-05-16 | 66,000 | 0.95 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2000-05-17 | 3,800 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2000-05-18 | 6,200 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-05-19 | 21,000 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2000-05-23 | 5,500 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2000-05-24 | 17,200 | 0.91 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2000-05-25 | 28,000 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2000-05-26 | 48,300 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2000-05-29 | 6,300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2000-05-30 | 16,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2000-05-31 | 9,900 | 0.85 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2000-06-01 | 10,600 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-06-02 | 1,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-05 | 13,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-07 | 85,000 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2000-06-08 | 900 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-06-09 | 164,100 | 0.85 | 0.90 | 0.82 | 0.83 | 00:00:00 | | 2000-06-12 | 8,000 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2000-06-13 | 25,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-06-14 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-06-15 | 1,300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2000-06-16 | 19,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-06-19 | 7,500 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2000-06-20 | 6,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2000-06-21 | 26,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2000-06-22 | 63,000 | 0.80 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2000-06-23 | 315,200 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
