|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,809,800 | 7.25 | 7.30 | 6.91 | 7.20 | 00:00:00 | | 2004-10-14 | 1,304,800 | 7.10 | 7.25 | 6.82 | 7.13 | 00:00:00 | | 2004-10-15 | 483,900 | 7.12 | 7.25 | 7.01 | 7.20 | 00:00:00 | | 2004-10-18 | 1,529,200 | 7.07 | 7.45 | 7.07 | 7.18 | 00:00:00 | | 2004-10-19 | 216,100 | 7.35 | 7.35 | 6.95 | 6.95 | 00:00:00 | | 2004-10-20 | 243,000 | 6.96 | 7.11 | 6.85 | 6.95 | 00:00:00 | | 2004-10-21 | 176,000 | 6.95 | 7.08 | 6.90 | 7.02 | 00:00:00 | | 2004-10-22 | 812,800 | 7.10 | 7.33 | 7.06 | 7.20 | 00:00:00 | | 2004-10-25 | 2,869,700 | 7.34 | 7.42 | 7.22 | 7.35 | 00:00:00 | | 2004-10-26 | 473,700 | 7.35 | 7.35 | 7.02 | 7.10 | 00:00:00 | | 2004-10-27 | 1,575,100 | 7.25 | 7.30 | 7.13 | 7.25 | 00:00:00 | | 2004-10-28 | 190,600 | 7.25 | 7.26 | 7.01 | 7.20 | 00:00:00 | | 2004-10-29 | 251,100 | 7.10 | 7.29 | 7.02 | 7.20 | 00:00:00 | | 2004-11-01 | 389,400 | 7.21 | 7.29 | 7.06 | 7.16 | 00:00:00 | | 2004-11-02 | 3,216,500 | 7.10 | 7.20 | 6.90 | 7.05 | 00:00:00 | | 2004-11-03 | 469,900 | 7.00 | 7.10 | 6.85 | 7.03 | 00:00:00 | | 2004-11-04 | 654,800 | 7.10 | 7.20 | 6.94 | 7.08 | 00:00:00 | | 2004-11-05 | 1,906,900 | 6.90 | 7.52 | 6.90 | 7.50 | 00:00:00 | | 2004-11-08 | 2,762,600 | 7.78 | 8.10 | 7.60 | 8.06 | 00:00:00 | | 2004-11-09 | 558,100 | 8.10 | 8.20 | 8.00 | 8.16 | 00:00:00 | | 2004-11-10 | 2,529,200 | 8.18 | 8.30 | 7.95 | 8.23 | 00:00:00 | | 2004-11-11 | 863,800 | 8.29 | 8.60 | 8.16 | 8.59 | 00:00:00 | | 2004-11-12 | 1,925,600 | 8.50 | 9.01 | 8.50 | 8.94 | 00:00:00 | | 2004-11-15 | 1,241,400 | 9.15 | 9.20 | 8.56 | 8.75 | 00:00:00 | | 2004-11-16 | 593,400 | 8.45 | 8.67 | 8.32 | 8.40 | 00:00:00 | | 2004-11-17 | 1,768,600 | 8.45 | 8.57 | 8.20 | 8.45 | 00:00:00 | | 2004-11-18 | 1,885,500 | 8.75 | 9.05 | 8.60 | 8.66 | 00:00:00 | | 2004-11-19 | 896,900 | 8.70 | 8.80 | 8.52 | 8.65 | 00:00:00 | | 2004-11-22 | 319,700 | 8.75 | 8.75 | 8.43 | 8.43 | 00:00:00 | | 2004-11-23 | 362,600 | 8.50 | 8.70 | 8.37 | 8.50 | 00:00:00 | | 2004-11-24 | 392,500 | 8.50 | 8.50 | 8.20 | 8.35 | 00:00:00 | | 2004-11-25 | 101,800 | 8.25 | 8.30 | 8.17 | 8.27 | 00:00:00 | | 2004-11-26 | 326,600 | 8.26 | 8.49 | 8.25 | 8.30 | 00:00:00 | | 2004-11-29 | 662,700 | 8.75 | 8.87 | 8.68 | 8.79 | 00:00:00 | | 2004-11-30 | 524,000 | 8.87 | 8.87 | 8.40 | 8.50 | 00:00:00 | | 2004-12-01 | 436,100 | 8.55 | 8.73 | 8.32 | 8.35 | 00:00:00 | | 2004-12-02 | 456,200 | 8.50 | 8.50 | 7.92 | 8.05 | 00:00:00 | | 2004-12-03 | 598,300 | 8.15 | 8.30 | 7.95 | 8.27 | 00:00:00 | | 2004-12-06 | 109,700 | 8.30 | 8.30 | 8.12 | 8.30 | 00:00:00 | | 2004-12-07 | 783,300 | 8.60 | 8.75 | 8.37 | 8.46 | 00:00:00 | | 2004-12-08 | 261,400 | 8.40 | 8.40 | 8.19 | 8.25 | 00:00:00 | | 2004-12-09 | 287,700 | 8.20 | 8.26 | 8.12 | 8.21 | 00:00:00 | | 2004-12-10 | 891,100 | 8.50 | 8.79 | 8.50 | 8.75 | 00:00:00 | | 2004-12-13 | 784,500 | 8.85 | 9.05 | 8.78 | 8.78 | 00:00:00 | | 2004-12-14 | 323,800 | 8.75 | 8.90 | 8.54 | 8.62 | 00:00:00 | | 2004-12-15 | 310,400 | 8.68 | 8.85 | 8.61 | 8.70 | 00:00:00 | | 2004-12-16 | 1,637,800 | 8.90 | 9.26 | 8.81 | 9.26 | 00:00:00 | | 2004-12-17 | 1,935,000 | 9.28 | 9.50 | 9.05 | 9.29 | 00:00:00 | | 2004-12-20 | 209,500 | 9.35 | 9.40 | 9.08 | 9.18 | 00:00:00 | | 2004-12-21 | 371,800 | 9.12 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2004-12-22 | 586,000 | 9.05 | 9.15 | 8.80 | 8.90 | 00:00:00 | | 2004-12-23 | 420,700 | 8.81 | 8.98 | 8.81 | 8.95 | 00:00:00 | | 2004-12-24 | 77,100 | 8.93 | 8.93 | 8.80 | 8.90 | 00:00:00 | | 2004-12-29 | 236,900 | 8.90 | 9.00 | 8.75 | 8.81 | 00:00:00 | | 2004-12-30 | 231,500 | 8.80 | 8.95 | 8.74 | 8.83 | 00:00:00 | | 2004-12-31 | 394,000 | 8.80 | 8.85 | 8.63 | 8.65 | 00:00:00 | | 2005-01-04 | 375,600 | 8.50 | 8.50 | 8.10 | 8.20 | 00:00:00 | | 2005-01-05 | 464,100 | 8.20 | 8.28 | 8.01 | 8.01 | 00:00:00 | | 2005-01-06 | 575,300 | 8.10 | 8.10 | 7.75 | 7.89 | 00:00:00 | | 2005-01-07 | 278,300 | 7.95 | 8.04 | 7.85 | 7.92 | 00:00:00 | | 2005-01-10 | 407,500 | 8.00 | 8.20 | 7.91 | 8.15 | 00:00:00 | | 2005-01-11 | 138,900 | 8.24 | 8.25 | 8.05 | 8.25 | 00:00:00 | | 2005-01-12 | 2,653,100 | 8.24 | 8.24 | 7.80 | 7.89 | 00:00:00 | | 2005-01-13 | 325,100 | 8.00 | 8.00 | 7.75 | 7.80 | 00:00:00 | | 2005-01-14 | 1,482,300 | 7.80 | 8.55 | 7.80 | 8.46 | 00:00:00 | | 2005-01-17 | 327,500 | 8.55 | 8.69 | 8.49 | 8.69 | 00:00:00 | | 2005-01-18 | 1,508,500 | 8.70 | 8.94 | 8.65 | 8.94 | 00:00:00 | | 2005-01-19 | 2,000,400 | 8.94 | 9.18 | 8.60 | 8.65 | 00:00:00 | | 2005-01-20 | 258,300 | 8.65 | 8.66 | 8.51 | 8.56 | 00:00:00 | | 2005-01-21 | 248,800 | 8.52 | 8.70 | 8.52 | 8.63 | 00:00:00 | | 2005-01-24 | 159,700 | 8.62 | 8.65 | 8.43 | 8.50 | 00:00:00 | | 2005-01-25 | 440,300 | 8.47 | 8.50 | 8.26 | 8.35 | 00:00:00 | | 2005-01-26 | 208,600 | 8.40 | 8.40 | 8.21 | 8.26 | 00:00:00 | | 2005-01-27 | 268,600 | 8.23 | 8.28 | 8.18 | 8.25 | 00:00:00 | | 2005-01-28 | 539,300 | 8.20 | 8.35 | 8.14 | 8.31 | 00:00:00 | | 2005-01-31 | 644,500 | 8.31 | 8.32 | 8.00 | 8.17 | 00:00:00 | | 2005-02-01 | 497,600 | 8.02 | 8.35 | 8.02 | 8.07 | 00:00:00 | | 2005-02-02 | 804,700 | 8.05 | 8.19 | 8.05 | 8.15 | 00:00:00 | | 2005-02-03 | 283,300 | 8.14 | 8.40 | 8.10 | 8.31 | 00:00:00 | | 2005-02-04 | 266,900 | 8.37 | 8.61 | 8.30 | 8.58 | 00:00:00 | | 2005-02-07 | 265,900 | 8.60 | 8.66 | 8.34 | 8.34 | 00:00:00 | | 2005-02-08 | 573,000 | 8.30 | 8.46 | 8.27 | 8.46 | 00:00:00 | | 2005-02-09 | 985,100 | 8.60 | 8.84 | 8.49 | 8.84 | 00:00:00 | | 2005-02-10 | 462,300 | 8.70 | 8.77 | 8.50 | 8.72 | 00:00:00 | | 2005-02-11 | 144,100 | 8.60 | 8.84 | 8.60 | 8.75 | 00:00:00 | | 2005-02-14 | 173,100 | 8.85 | 8.85 | 8.55 | 8.58 | 00:00:00 | | 2005-02-15 | 236,300 | 8.55 | 8.62 | 8.42 | 8.44 | 00:00:00 | | 2005-02-16 | 263,600 | 8.48 | 8.70 | 8.42 | 8.57 | 00:00:00 | | 2005-02-17 | 264,100 | 8.60 | 8.60 | 8.40 | 8.40 | 00:00:00 | | 2005-02-18 | 1,116,700 | 8.52 | 8.80 | 8.40 | 8.75 | 00:00:00 | | 2005-02-21 | 187,300 | 8.80 | 8.80 | 8.60 | 8.75 | 00:00:00 | | 2005-02-22 | 881,500 | 8.76 | 8.93 | 8.75 | 8.78 | 00:00:00 | | 2005-02-23 | 1,071,800 | 8.70 | 8.84 | 8.64 | 8.75 | 00:00:00 | | 2005-02-24 | 283,800 | 8.85 | 8.85 | 8.70 | 8.85 | 00:00:00 | | 2005-02-25 | 572,000 | 8.80 | 8.99 | 8.80 | 8.99 | 00:00:00 | | 2005-02-28 | 1,671,000 | 9.00 | 9.87 | 8.82 | 9.73 | 00:00:00 | | 2005-03-01 | 1,619,800 | 9.73 | 10.05 | 9.62 | 9.67 | 00:00:00 | | 2005-03-02 | 1,982,000 | 9.60 | 10.34 | 9.50 | 10.32 | 00:00:00 | | 2005-03-03 | 2,485,600 | 10.35 | 10.93 | 10.25 | 10.93 | 00:00:00 | | 2005-03-04 | 2,236,100 | 10.90 | 11.27 | 10.55 | 10.65 | 00:00:00 | | 2005-03-07 | 1,194,600 | 10.60 | 10.77 | 10.45 | 10.45 | 00:00:00 | | 2005-03-08 | 3,440,500 | 10.45 | 10.79 | 10.45 | 10.70 | 00:00:00 | | 2005-03-09 | 573,700 | 10.65 | 10.65 | 10.55 | 10.57 | 00:00:00 | | 2005-03-10 | 815,800 | 10.57 | 10.57 | 9.85 | 10.00 | 00:00:00 | | 2005-03-11 | 490,500 | 10.00 | 10.30 | 9.85 | 10.04 | 00:00:00 | | 2005-03-14 | 338,900 | 10.30 | 10.35 | 10.00 | 10.08 | 00:00:00 | | 2005-03-15 | 1,447,900 | 10.21 | 10.30 | 10.07 | 10.30 | 00:00:00 | | 2005-03-16 | 1,552,100 | 10.25 | 10.25 | 10.02 | 10.03 | 00:00:00 | | 2005-03-17 | 682,600 | 10.00 | 10.23 | 10.00 | 10.03 | 00:00:00 | | 2005-03-18 | 336,800 | 10.04 | 10.17 | 10.04 | 10.04 | 00:00:00 | | 2005-03-21 | 624,900 | 10.35 | 10.50 | 10.13 | 10.16 | 00:00:00 | | 2005-03-22 | 520,600 | 10.16 | 10.20 | 10.06 | 10.10 | 00:00:00 | | 2005-03-23 | 1,059,900 | 10.05 | 10.14 | 9.27 | 9.54 | 00:00:00 | | 2005-03-24 | 1,012,100 | 9.33 | 9.60 | 9.01 | 9.10 | 00:00:00 | | 2005-03-28 | 464,900 | 9.11 | 9.28 | 8.85 | 8.90 | 00:00:00 | | 2005-03-29 | 996,100 | 8.86 | 8.86 | 8.15 | 8.35 | 00:00:00 | | 2005-03-30 | 2,392,500 | 8.45 | 9.09 | 8.45 | 8.80 | 00:00:00 | | 2005-03-31 | 1,246,200 | 9.00 | 9.10 | 8.83 | 9.10 | 00:00:00 | | 2005-04-01 | 270,900 | 9.16 | 9.35 | 9.15 | 9.30 | 00:00:00 | | 2005-04-04 | 258,900 | 9.35 | 9.40 | 9.17 | 9.40 | 00:00:00 | | 2005-04-05 | 263,000 | 9.16 | 9.37 | 9.05 | 9.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
