|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 854,700 | 9.00 | 9.44 | 8.94 | 9.44 | 00:00:00 | | 2005-09-27 | 570,200 | 9.43 | 9.43 | 9.05 | 9.24 | 00:00:00 | | 2005-09-28 | 567,400 | 9.23 | 9.46 | 9.23 | 9.40 | 00:00:00 | | 2005-09-29 | 2,564,800 | 9.63 | 9.90 | 9.63 | 9.75 | 00:00:00 | | 2005-09-30 | 1,460,800 | 9.84 | 9.85 | 9.65 | 9.80 | 00:00:00 | | 2005-10-03 | 2,187,400 | 9.79 | 9.95 | 9.78 | 9.90 | 00:00:00 | | 2005-10-04 | 4,544,800 | 9.90 | 9.92 | 9.55 | 9.60 | 00:00:00 | | 2005-10-05 | 1,926,800 | 9.60 | 9.68 | 9.09 | 9.20 | 00:00:00 | | 2005-10-06 | 2,210,900 | 9.10 | 9.29 | 8.90 | 9.00 | 00:00:00 | | 2005-10-07 | 389,600 | 9.15 | 9.25 | 9.00 | 9.17 | 00:00:00 | | 2005-10-11 | 562,900 | 9.07 | 9.45 | 9.07 | 9.35 | 00:00:00 | | 2005-10-12 | 373,900 | 9.40 | 9.40 | 9.11 | 9.25 | 00:00:00 | | 2005-10-13 | 333,400 | 9.25 | 9.25 | 9.00 | 9.05 | 00:00:00 | | 2005-10-14 | 393,600 | 9.05 | 9.15 | 8.95 | 9.12 | 00:00:00 | | 2005-10-17 | 571,800 | 9.20 | 9.40 | 9.13 | 9.34 | 00:00:00 | | 2005-10-18 | 375,500 | 9.33 | 9.33 | 8.95 | 9.04 | 00:00:00 | | 2005-10-19 | 500,000 | 9.04 | 9.04 | 8.68 | 8.81 | 00:00:00 | | 2005-10-20 | 1,330,200 | 8.88 | 9.05 | 8.50 | 8.52 | 00:00:00 | | 2005-10-21 | 1,368,100 | 8.51 | 9.08 | 8.51 | 9.08 | 00:00:00 | | 2005-10-24 | 655,400 | 9.07 | 9.12 | 9.02 | 9.02 | 00:00:00 | | 2005-10-25 | 784,800 | 9.02 | 9.13 | 8.70 | 8.84 | 00:00:00 | | 2005-10-26 | 207,300 | 8.90 | 9.05 | 8.83 | 8.89 | 00:00:00 | | 2005-10-27 | 350,600 | 8.85 | 8.92 | 8.55 | 8.68 | 00:00:00 | | 2005-10-28 | 1,143,900 | 8.65 | 8.79 | 8.60 | 8.79 | 00:00:00 | | 2005-10-31 | 198,400 | 8.80 | 8.90 | 8.76 | 8.86 | 00:00:00 | | 2005-11-01 | 594,900 | 8.85 | 9.11 | 8.85 | 9.00 | 00:00:00 | | 2005-11-02 | 132,100 | 9.00 | 9.10 | 8.90 | 9.10 | 00:00:00 | | 2005-11-03 | 206,200 | 9.14 | 9.14 | 8.97 | 9.00 | 00:00:00 | | 2005-11-04 | 236,400 | 8.98 | 8.99 | 8.75 | 8.91 | 00:00:00 | | 2005-11-07 | 280,000 | 8.96 | 8.96 | 8.72 | 8.82 | 00:00:00 | | 2005-11-08 | 388,000 | 8.95 | 9.05 | 8.85 | 8.86 | 00:00:00 | | 2005-11-09 | 303,200 | 8.96 | 9.01 | 8.87 | 8.94 | 00:00:00 | | 2005-11-10 | 262,700 | 8.91 | 9.01 | 8.84 | 9.01 | 00:00:00 | | 2005-11-11 | 85,700 | 9.01 | 9.01 | 8.85 | 9.00 | 00:00:00 | | 2005-11-14 | 502,300 | 8.94 | 9.01 | 8.86 | 8.86 | 00:00:00 | | 2005-11-15 | 193,300 | 8.96 | 8.97 | 8.74 | 8.74 | 00:00:00 | | 2005-11-16 | 478,700 | 8.85 | 9.02 | 8.74 | 9.02 | 00:00:00 | | 2005-11-17 | 371,600 | 8.98 | 9.04 | 8.89 | 8.97 | 00:00:00 | | 2005-11-18 | 351,800 | 8.95 | 8.95 | 8.71 | 8.77 | 00:00:00 | | 2005-11-21 | 1,658,200 | 8.90 | 9.10 | 8.90 | 9.08 | 00:00:00 | | 2005-11-22 | 1,575,300 | 9.02 | 9.15 | 8.98 | 9.12 | 00:00:00 | | 2005-11-23 | 882,400 | 9.10 | 9.12 | 9.00 | 9.08 | 00:00:00 | | 2005-11-24 | 81,900 | 9.00 | 9.00 | 8.85 | 8.96 | 00:00:00 | | 2005-11-25 | 3,611,000 | 8.99 | 9.02 | 8.05 | 8.48 | 00:00:00 | | 2005-11-28 | 1,259,100 | 8.30 | 8.70 | 8.30 | 8.40 | 00:00:00 | | 2005-11-29 | 4,637,200 | 8.40 | 8.49 | 8.28 | 8.37 | 00:00:00 | | 2005-11-30 | 2,256,700 | 8.40 | 8.65 | 8.37 | 8.60 | 00:00:00 | | 2005-12-01 | 456,300 | 8.65 | 8.79 | 8.60 | 8.78 | 00:00:00 | | 2005-12-02 | 242,200 | 8.80 | 8.95 | 8.52 | 8.79 | 00:00:00 | | 2005-12-05 | 474,600 | 8.91 | 8.91 | 8.64 | 8.70 | 00:00:00 | | 2005-12-06 | 543,600 | 8.70 | 8.76 | 8.57 | 8.65 | 00:00:00 | | 2005-12-07 | 986,600 | 8.73 | 8.94 | 8.62 | 8.65 | 00:00:00 | | 2005-12-08 | 292,100 | 8.79 | 8.79 | 8.56 | 8.71 | 00:00:00 | | 2005-12-09 | 849,800 | 8.61 | 8.73 | 8.41 | 8.45 | 00:00:00 | | 2005-12-12 | 581,800 | 8.50 | 8.60 | 8.36 | 8.45 | 00:00:00 | | 2005-12-13 | 770,500 | 8.45 | 8.54 | 8.33 | 8.45 | 00:00:00 | | 2005-12-14 | 591,300 | 8.40 | 8.40 | 8.18 | 8.19 | 00:00:00 | | 2005-12-15 | 354,500 | 8.16 | 8.40 | 8.16 | 8.35 | 00:00:00 | | 2005-12-16 | 1,033,500 | 8.35 | 8.46 | 8.35 | 8.40 | 00:00:00 | | 2005-12-19 | 200,500 | 8.43 | 8.45 | 8.30 | 8.35 | 00:00:00 | | 2005-12-20 | 605,400 | 8.39 | 8.44 | 8.32 | 8.36 | 00:00:00 | | 2005-12-21 | 479,400 | 8.40 | 8.45 | 8.19 | 8.26 | 00:00:00 | | 2005-12-22 | 1,040,100 | 8.20 | 8.26 | 8.15 | 8.19 | 00:00:00 | | 2005-12-23 | 220,700 | 8.20 | 8.42 | 8.16 | 8.31 | 00:00:00 | | 2005-12-28 | 137,400 | 8.16 | 8.39 | 8.15 | 8.30 | 00:00:00 | | 2005-12-29 | 252,000 | 8.20 | 8.35 | 8.17 | 8.35 | 00:00:00 | | 2005-12-30 | 143,600 | 8.28 | 8.36 | 8.26 | 8.35 | 00:00:00 | | 2006-01-03 | 350,600 | 8.36 | 8.58 | 8.34 | 8.52 | 00:00:00 | | 2006-01-04 | 2,173,900 | 8.49 | 9.00 | 8.48 | 9.00 | 00:00:00 | | 2006-01-05 | 936,000 | 8.90 | 9.03 | 8.89 | 9.03 | 00:00:00 | | 2006-01-06 | 1,273,200 | 9.05 | 9.25 | 8.99 | 9.13 | 00:00:00 | | 2006-01-09 | 957,400 | 9.25 | 9.25 | 8.90 | 9.09 | 00:00:00 | | 2006-01-10 | 1,376,500 | 9.12 | 9.12 | 8.80 | 9.04 | 00:00:00 | | 2006-01-11 | 558,000 | 9.09 | 9.10 | 8.75 | 9.03 | 00:00:00 | | 2006-01-12 | 415,400 | 8.90 | 9.05 | 8.90 | 9.05 | 00:00:00 | | 2006-01-13 | 3,440,200 | 9.00 | 9.00 | 8.70 | 8.75 | 00:00:00 | | 2006-01-16 | 632,800 | 8.61 | 8.65 | 8.30 | 8.35 | 00:00:00 | | 2006-01-17 | 1,060,800 | 8.30 | 8.68 | 8.30 | 8.63 | 00:00:00 | | 2006-01-18 | 366,000 | 8.57 | 8.75 | 8.52 | 8.75 | 00:00:00 | | 2006-01-19 | 785,300 | 8.60 | 9.04 | 8.60 | 9.04 | 00:00:00 | | 2006-01-20 | 655,100 | 9.05 | 9.10 | 8.91 | 9.02 | 00:00:00 | | 2006-01-23 | 1,870,000 | 9.02 | 9.43 | 9.02 | 9.35 | 00:00:00 | | 2006-01-24 | 1,621,700 | 9.02 | 9.30 | 8.91 | 9.11 | 00:00:00 | | 2006-01-25 | 981,200 | 9.11 | 9.30 | 9.06 | 9.16 | 00:00:00 | | 2006-01-26 | 1,213,800 | 9.10 | 9.20 | 9.00 | 9.05 | 00:00:00 | | 2006-01-27 | 1,517,600 | 8.98 | 9.20 | 8.97 | 9.06 | 00:00:00 | | 2006-01-30 | 1,665,300 | 9.18 | 9.50 | 9.05 | 9.38 | 00:00:00 | | 2006-01-31 | 1,193,800 | 9.48 | 9.57 | 9.32 | 9.32 | 00:00:00 | | 2006-02-01 | 1,232,200 | 9.49 | 9.58 | 9.35 | 9.45 | 00:00:00 | | 2006-02-02 | 2,066,600 | 9.50 | 9.98 | 9.45 | 9.87 | 00:00:00 | | 2006-02-03 | 1,022,800 | 9.87 | 9.87 | 9.45 | 9.61 | 00:00:00 | | 2006-02-06 | 747,000 | 9.49 | 9.62 | 9.40 | 9.47 | 00:00:00 | | 2006-02-07 | 1,561,300 | 9.31 | 9.50 | 9.08 | 9.24 | 00:00:00 | | 2006-02-08 | 1,123,000 | 9.20 | 9.35 | 8.97 | 9.28 | 00:00:00 | | 2006-02-09 | 652,000 | 9.34 | 9.50 | 9.15 | 9.26 | 00:00:00 | | 2006-02-10 | 2,530,800 | 9.15 | 9.30 | 8.85 | 8.99 | 00:00:00 | | 2006-02-13 | 721,800 | 8.95 | 8.96 | 8.52 | 8.75 | 00:00:00 | | 2006-02-14 | 252,900 | 8.75 | 8.98 | 8.55 | 8.94 | 00:00:00 | | 2006-02-15 | 873,800 | 8.82 | 9.15 | 8.82 | 9.00 | 00:00:00 | | 2006-02-16 | 214,000 | 9.02 | 9.14 | 8.98 | 9.11 | 00:00:00 | | 2006-02-17 | 300,700 | 9.07 | 9.26 | 9.07 | 9.09 | 00:00:00 | | 2006-02-20 | 61,100 | 9.24 | 9.25 | 8.90 | 9.00 | 00:00:00 | | 2006-02-21 | 245,200 | 9.15 | 9.25 | 9.00 | 9.20 | 00:00:00 | | 2006-02-22 | 307,800 | 9.13 | 9.24 | 9.13 | 9.24 | 00:00:00 | | 2006-02-23 | 403,300 | 9.10 | 9.16 | 9.05 | 9.07 | 00:00:00 | | 2006-02-24 | 264,800 | 8.99 | 9.18 | 8.99 | 9.09 | 00:00:00 | | 2006-02-27 | 2,485,400 | 9.10 | 9.17 | 8.80 | 8.90 | 00:00:00 | | 2006-02-28 | 2,136,300 | 8.99 | 9.10 | 8.85 | 9.10 | 00:00:00 | | 2006-03-01 | 270,900 | 9.10 | 9.15 | 9.03 | 9.08 | 00:00:00 | | 2006-03-02 | 636,400 | 9.15 | 9.33 | 9.05 | 9.30 | 00:00:00 | | 2006-03-03 | 787,700 | 9.18 | 9.37 | 9.16 | 9.34 | 00:00:00 | | 2006-03-06 | 1,830,800 | 9.29 | 9.36 | 9.18 | 9.19 | 00:00:00 | | 2006-03-07 | 1,345,700 | 9.19 | 9.25 | 8.87 | 9.05 | 00:00:00 | | 2006-03-08 | 1,212,500 | 8.90 | 9.04 | 8.83 | 9.02 | 00:00:00 | | 2006-03-09 | 2,771,400 | 9.08 | 9.10 | 8.92 | 8.98 | 00:00:00 | | 2006-03-10 | 4,636,200 | 8.82 | 8.86 | 8.75 | 8.78 | 00:00:00 | | 2006-03-13 | 860,000 | 8.75 | 8.81 | 8.60 | 8.60 | 00:00:00 | | 2006-03-14 | 448,400 | 8.65 | 8.78 | 8.56 | 8.70 | 00:00:00 | | 2006-03-15 | 810,800 | 8.70 | 8.91 | 8.66 | 8.85 | 00:00:00 | | 2006-03-16 | 1,164,500 | 8.77 | 9.00 | 8.77 | 8.87 | 00:00:00 | | 2006-03-17 | 1,104,600 | 8.85 | 9.23 | 8.85 | 9.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
