|
 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 | | 2005-04-05 | 263,000 | 9.16 | 9.37 | 9.05 | 9.15 | 00:00:00 | | 2005-04-06 | 835,100 | 9.16 | 9.29 | 9.15 | 9.24 | 00:00:00 | | 2005-04-07 | 1,094,700 | 9.14 | 9.23 | 9.08 | 9.15 | 00:00:00 | | 2005-04-08 | 441,600 | 9.10 | 9.12 | 9.05 | 9.07 | 00:00:00 | | 2005-04-11 | 774,600 | 9.01 | 9.01 | 8.77 | 8.90 | 00:00:00 | | 2005-04-12 | 351,700 | 8.89 | 8.89 | 8.47 | 8.50 | 00:00:00 | | 2005-04-13 | 1,619,700 | 8.57 | 8.80 | 8.50 | 8.52 | 00:00:00 | | 2005-04-14 | 319,900 | 8.50 | 8.52 | 8.20 | 8.33 | 00:00:00 | | 2005-04-15 | 180,600 | 8.45 | 8.45 | 8.16 | 8.17 | 00:00:00 | | 2005-04-18 | 184,100 | 8.05 | 8.50 | 8.01 | 8.37 | 00:00:00 | | 2005-04-19 | 668,000 | 8.37 | 8.55 | 8.25 | 8.52 | 00:00:00 | | 2005-04-20 | 252,300 | 8.48 | 8.50 | 8.20 | 8.25 | 00:00:00 | | 2005-04-21 | 341,300 | 8.25 | 8.39 | 8.08 | 8.15 | 00:00:00 | | 2005-04-22 | 2,121,800 | 8.15 | 8.40 | 8.15 | 8.36 | 00:00:00 | | 2005-04-25 | 863,900 | 8.31 | 8.49 | 8.25 | 8.30 | 00:00:00 | | 2005-04-26 | 1,262,800 | 8.16 | 8.74 | 8.16 | 8.70 | 00:00:00 | | 2005-04-27 | 415,800 | 8.70 | 8.70 | 8.40 | 8.45 | 00:00:00 | | 2005-04-28 | 661,900 | 8.58 | 8.60 | 8.12 | 8.15 | 00:00:00 | | 2005-04-29 | 578,000 | 8.26 | 8.68 | 8.20 | 8.67 | 00:00:00 | | 2005-05-02 | 467,500 | 8.75 | 8.90 | 8.65 | 8.85 | 00:00:00 | | 2005-05-03 | 2,721,200 | 9.10 | 9.39 | 9.00 | 9.24 | 00:00:00 | | 2005-05-04 | 3,810,400 | 9.26 | 9.44 | 9.25 | 9.40 | 00:00:00 | | 2005-05-05 | 1,031,100 | 9.42 | 9.46 | 9.32 | 9.45 | 00:00:00 | | 2005-05-06 | 655,200 | 9.45 | 9.55 | 9.21 | 9.50 | 00:00:00 | | 2005-05-09 | 404,900 | 9.60 | 9.65 | 9.32 | 9.53 | 00:00:00 | | 2005-05-10 | 920,400 | 9.50 | 9.53 | 8.95 | 9.20 | 00:00:00 | | 2005-05-11 | 899,100 | 9.23 | 9.23 | 8.90 | 9.00 | 00:00:00 | | 2005-05-12 | 1,103,400 | 8.99 | 9.00 | 8.40 | 8.52 | 00:00:00 | | 2005-05-13 | 961,700 | 8.41 | 9.00 | 8.41 | 8.59 | 00:00:00 | | 2005-05-16 | 501,500 | 8.65 | 8.75 | 8.43 | 8.46 | 00:00:00 | | 2005-05-17 | 499,400 | 8.39 | 8.50 | 8.39 | 8.47 | 00:00:00 | | 2005-05-18 | 1,113,700 | 8.50 | 8.80 | 8.45 | 8.79 | 00:00:00 | | 2005-05-19 | 844,800 | 8.77 | 8.85 | 8.36 | 8.37 | 00:00:00 | | 2005-05-20 | 5,149,800 | 8.00 | 8.10 | 7.78 | 8.08 | 00:00:00 | | 2005-05-24 | 504,400 | 8.08 | 8.38 | 8.08 | 8.30 | 00:00:00 | | 2005-05-25 | 644,400 | 8.30 | 8.45 | 8.20 | 8.40 | 00:00:00 | | 2005-05-26 | 864,000 | 8.42 | 8.96 | 8.39 | 8.85 | 00:00:00 | | 2005-05-27 | 933,000 | 8.95 | 9.01 | 8.81 | 8.93 | 00:00:00 | | 2005-05-30 | 248,000 | 9.00 | 9.15 | 8.80 | 9.15 | 00:00:00 | | 2005-05-31 | 2,385,900 | 8.95 | 9.34 | 8.85 | 9.33 | 00:00:00 | | 2005-06-01 | 1,343,500 | 9.35 | 9.41 | 9.18 | 9.18 | 00:00:00 | | 2005-06-02 | 689,800 | 9.17 | 9.25 | 9.01 | 9.15 | 00:00:00 | | 2005-06-03 | 238,100 | 9.25 | 9.28 | 9.09 | 9.14 | 00:00:00 | | 2005-06-06 | 850,400 | 9.15 | 9.26 | 8.82 | 8.85 | 00:00:00 | | 2005-06-07 | 253,800 | 8.80 | 8.94 | 8.75 | 8.86 | 00:00:00 | | 2005-06-08 | 406,300 | 8.82 | 9.05 | 8.82 | 9.05 | 00:00:00 | | 2005-06-09 | 177,500 | 8.81 | 9.01 | 8.81 | 9.00 | 00:00:00 | | 2005-06-10 | 2,428,700 | 9.01 | 9.09 | 8.87 | 8.99 | 00:00:00 | | 2005-06-13 | 1,652,500 | 9.03 | 9.08 | 8.97 | 8.99 | 00:00:00 | | 2005-06-14 | 360,100 | 9.00 | 9.00 | 8.74 | 8.90 | 00:00:00 | | 2005-06-15 | 466,200 | 8.71 | 9.00 | 8.71 | 9.00 | 00:00:00 | | 2005-06-16 | 1,222,700 | 9.00 | 9.25 | 9.00 | 9.23 | 00:00:00 | | 2005-06-17 | 1,297,600 | 9.25 | 9.35 | 9.17 | 9.30 | 00:00:00 | | 2005-06-20 | 1,235,500 | 9.39 | 9.57 | 9.27 | 9.32 | 00:00:00 | | 2005-06-21 | 1,072,800 | 9.32 | 9.34 | 9.15 | 9.25 | 00:00:00 | | 2005-06-22 | 457,200 | 9.31 | 9.40 | 9.10 | 9.40 | 00:00:00 | | 2005-06-23 | 3,051,200 | 9.43 | 9.43 | 9.10 | 9.23 | 00:00:00 | | 2005-06-24 | 1,254,700 | 9.15 | 9.25 | 8.95 | 9.05 | 00:00:00 | | 2005-06-27 | 1,125,400 | 9.05 | 9.05 | 8.85 | 9.00 | 00:00:00 | | 2005-06-28 | 713,500 | 9.09 | 9.12 | 8.92 | 9.12 | 00:00:00 | | 2005-06-29 | 862,800 | 9.00 | 9.50 | 9.00 | 9.50 | 00:00:00 | | 2005-06-30 | 1,255,800 | 9.60 | 9.70 | 9.48 | 9.52 | 00:00:00 | | 2005-07-04 | 162,100 | 9.50 | 9.93 | 9.50 | 9.71 | 00:00:00 | | 2005-07-05 | 1,141,300 | 9.71 | 9.84 | 9.45 | 9.70 | 00:00:00 | | 2005-07-06 | 877,700 | 9.70 | 9.80 | 9.56 | 9.70 | 00:00:00 | | 2005-07-07 | 265,800 | 9.71 | 9.73 | 9.54 | 9.59 | 00:00:00 | | 2005-07-08 | 137,400 | 9.64 | 9.71 | 9.54 | 9.71 | 00:00:00 | | 2005-07-11 | 370,900 | 9.71 | 9.75 | 9.62 | 9.75 | 00:00:00 | | 2005-07-12 | 187,400 | 9.67 | 9.90 | 9.65 | 9.78 | 00:00:00 | | 2005-07-13 | 324,200 | 9.75 | 9.85 | 9.70 | 9.83 | 00:00:00 | | 2005-07-14 | 756,600 | 9.85 | 9.91 | 9.76 | 9.89 | 00:00:00 | | 2005-07-15 | 174,100 | 9.90 | 9.90 | 9.56 | 9.90 | 00:00:00 | | 2005-07-18 | 325,700 | 9.90 | 9.91 | 9.74 | 9.85 | 00:00:00 | | 2005-07-19 | 1,132,200 | 9.85 | 10.04 | 9.80 | 9.84 | 00:00:00 | | 2005-07-20 | 715,700 | 9.80 | 9.85 | 9.73 | 9.80 | 00:00:00 | | 2005-07-21 | 722,400 | 9.85 | 9.90 | 9.78 | 9.80 | 00:00:00 | | 2005-07-22 | 536,500 | 9.80 | 9.82 | 9.45 | 9.45 | 00:00:00 | | 2005-07-25 | 602,300 | 9.48 | 9.60 | 9.37 | 9.40 | 00:00:00 | | 2005-07-26 | 212,900 | 9.41 | 9.57 | 9.41 | 9.42 | 00:00:00 | | 2005-07-27 | 598,400 | 9.42 | 9.51 | 9.42 | 9.46 | 00:00:00 | | 2005-07-28 | 1,164,500 | 9.20 | 9.27 | 9.05 | 9.20 | 00:00:00 | | 2005-07-29 | 668,200 | 9.10 | 9.20 | 9.02 | 9.05 | 00:00:00 | | 2005-08-02 | 1,193,400 | 9.17 | 9.37 | 8.91 | 9.13 | 00:00:00 | | 2005-08-03 | 1,120,500 | 9.15 | 9.55 | 9.06 | 9.50 | 00:00:00 | | 2005-08-04 | 331,600 | 9.35 | 9.54 | 9.24 | 9.45 | 00:00:00 | | 2005-08-05 | 332,200 | 9.45 | 9.50 | 9.21 | 9.50 | 00:00:00 | | 2005-08-08 | 576,900 | 9.36 | 9.48 | 9.16 | 9.29 | 00:00:00 | | 2005-08-09 | 341,700 | 9.25 | 9.29 | 9.10 | 9.15 | 00:00:00 | | 2005-08-10 | 315,400 | 9.06 | 9.25 | 9.05 | 9.25 | 00:00:00 | | 2005-08-11 | 1,566,500 | 9.30 | 9.30 | 9.10 | 9.20 | 00:00:00 | | 2005-08-12 | 730,700 | 9.29 | 9.50 | 9.14 | 9.22 | 00:00:00 | | 2005-08-15 | 241,900 | 9.25 | 9.31 | 9.20 | 9.20 | 00:00:00 | | 2005-08-16 | 686,600 | 9.20 | 9.28 | 9.00 | 9.00 | 00:00:00 | | 2005-08-17 | 416,000 | 9.02 | 9.15 | 8.85 | 8.87 | 00:00:00 | | 2005-08-18 | 1,171,600 | 8.85 | 8.91 | 8.61 | 8.70 | 00:00:00 | | 2005-08-19 | 216,600 | 8.82 | 8.84 | 8.56 | 8.62 | 00:00:00 | | 2005-08-22 | 159,500 | 8.61 | 8.75 | 8.61 | 8.67 | 00:00:00 | | 2005-08-23 | 2,062,900 | 8.70 | 8.70 | 8.15 | 8.38 | 00:00:00 | | 2005-08-24 | 568,900 | 8.25 | 8.48 | 8.25 | 8.40 | 00:00:00 | | 2005-08-25 | 122,500 | 8.39 | 8.42 | 8.23 | 8.42 | 00:00:00 | | 2005-08-26 | 150,900 | 8.40 | 8.54 | 8.40 | 8.54 | 00:00:00 | | 2005-08-29 | 264,200 | 8.55 | 8.57 | 8.51 | 8.51 | 00:00:00 | | 2005-08-30 | 207,500 | 8.54 | 8.59 | 8.50 | 8.52 | 00:00:00 | | 2005-08-31 | 308,000 | 8.52 | 8.70 | 8.52 | 8.65 | 00:00:00 | | 2005-09-01 | 678,600 | 8.65 | 9.14 | 8.65 | 9.10 | 00:00:00 | | 2005-09-02 | 281,300 | 9.14 | 9.14 | 8.88 | 9.01 | 00:00:00 | | 2005-09-06 | 112,300 | 9.00 | 9.00 | 8.90 | 9.00 | 00:00:00 | | 2005-09-07 | 326,600 | 9.05 | 9.18 | 9.00 | 9.16 | 00:00:00 | | 2005-09-08 | 753,100 | 9.16 | 9.38 | 9.16 | 9.34 | 00:00:00 | | 2005-09-09 | 874,000 | 9.37 | 9.54 | 9.34 | 9.45 | 00:00:00 | | 2005-09-12 | 1,037,000 | 9.26 | 9.55 | 9.25 | 9.35 | 00:00:00 | | 2005-09-13 | 274,400 | 9.35 | 9.35 | 9.10 | 9.16 | 00:00:00 | | 2005-09-14 | 214,800 | 9.27 | 9.30 | 9.04 | 9.10 | 00:00:00 | | 2005-09-15 | 617,600 | 9.19 | 9.20 | 8.88 | 8.94 | 00:00:00 | | 2005-09-16 | 1,497,200 | 8.90 | 9.07 | 8.70 | 8.73 | 00:00:00 | | 2005-09-19 | 870,600 | 8.80 | 9.05 | 8.75 | 8.85 | 00:00:00 | | 2005-09-20 | 500,800 | 8.85 | 8.90 | 8.69 | 8.77 | 00:00:00 | | 2005-09-21 | 571,200 | 8.75 | 8.83 | 8.59 | 8.70 | 00:00:00 | | 2005-09-22 | 2,158,900 | 8.85 | 8.96 | 8.74 | 8.87 | 00:00:00 | | 2005-09-23 | 905,800 | 8.85 | 8.98 | 8.76 | 8.90 | 00:00:00 | | 2005-09-26 | 854,700 | 9.00 | 9.44 | 8.94 | 9.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
