|
 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 | | 2007-08-22 | 2,161,300 | 10.90 | 12.08 | 10.81 | 11.85 | 00:00:00 | | 2007-08-23 | 1,288,700 | 12.00 | 12.58 | 11.58 | 11.81 | 00:00:00 | | 2007-08-24 | 886,200 | 11.89 | 12.43 | 11.71 | 12.22 | 00:00:00 | | 2007-08-27 | 1,056,700 | 12.37 | 12.46 | 11.79 | 11.96 | 00:00:00 | | 2007-08-28 | 598,000 | 11.80 | 11.95 | 11.25 | 11.47 | 00:00:00 | | 2007-08-29 | 322,800 | 11.50 | 11.87 | 11.42 | 11.75 | 00:00:00 | | 2007-08-30 | 362,700 | 11.67 | 11.89 | 11.50 | 11.75 | 00:00:00 | | 2007-08-31 | 931,600 | 11.89 | 12.00 | 11.76 | 11.85 | 00:00:00 | | 2007-09-04 | 688,600 | 12.01 | 12.01 | 11.39 | 11.40 | 00:00:00 | | 2007-09-05 | 667,700 | 11.12 | 11.37 | 10.98 | 11.01 | 00:00:00 | | 2007-09-06 | 2,007,900 | 11.20 | 11.27 | 10.50 | 10.66 | 00:00:00 | | 2007-09-07 | 1,907,700 | 10.37 | 10.61 | 10.20 | 10.32 | 00:00:00 | | 2007-09-10 | 3,171,600 | 10.12 | 10.51 | 9.86 | 10.51 | 00:00:00 | | 2007-09-11 | 1,814,600 | 10.70 | 11.06 | 10.55 | 11.01 | 00:00:00 | | 2007-09-12 | 1,054,300 | 11.05 | 11.31 | 10.72 | 10.88 | 00:00:00 | | 2007-09-13 | 2,230,600 | 10.87 | 10.87 | 10.42 | 10.52 | 00:00:00 | | 2007-09-14 | 1,195,900 | 10.63 | 10.90 | 10.43 | 10.90 | 00:00:00 | | 2007-09-17 | 289,300 | 10.90 | 10.90 | 10.67 | 10.67 | 00:00:00 | | 2007-09-18 | 1,013,600 | 10.61 | 11.20 | 10.57 | 11.05 | 00:00:00 | | 2007-09-19 | 750,200 | 11.24 | 11.65 | 11.02 | 11.24 | 00:00:00 | | 2007-09-20 | 1,039,900 | 11.39 | 11.70 | 11.20 | 11.68 | 00:00:00 | | 2007-09-21 | 1,138,400 | 11.77 | 11.94 | 11.57 | 11.83 | 00:00:00 | | 2007-09-24 | 485,400 | 11.95 | 12.25 | 11.92 | 12.10 | 00:00:00 | | 2007-09-25 | 1,313,600 | 12.10 | 12.49 | 12.07 | 12.48 | 00:00:00 | | 2007-09-26 | 809,200 | 12.51 | 12.93 | 12.45 | 12.86 | 00:00:00 | | 2007-09-27 | 804,900 | 13.20 | 13.25 | 12.77 | 13.13 | 00:00:00 | | 2007-09-28 | 431,700 | 12.60 | 13.09 | 12.60 | 12.92 | 00:00:00 | | 2007-10-01 | 841,000 | 13.01 | 13.37 | 12.97 | 13.19 | 00:00:00 | | 2007-10-02 | 671,500 | 13.23 | 13.23 | 12.53 | 13.05 | 00:00:00 | | 2007-10-03 | 868,100 | 13.00 | 13.29 | 12.80 | 12.98 | 00:00:00 | | 2007-10-04 | 814,800 | 12.50 | 12.73 | 12.28 | 12.65 | 00:00:00 | | 2007-10-05 | 1,460,800 | 12.87 | 13.65 | 12.87 | 13.47 | 00:00:00 | | 2007-10-09 | 1,469,700 | 13.73 | 14.50 | 13.60 | 14.40 | 00:00:00 | | 2007-10-10 | 1,695,200 | 14.59 | 15.45 | 14.40 | 14.70 | 00:00:00 | | 2007-10-11 | 730,500 | 14.80 | 15.20 | 14.10 | 14.48 | 00:00:00 | | 2007-10-12 | 319,700 | 14.15 | 15.00 | 14.14 | 14.59 | 00:00:00 | | 2007-10-15 | 773,900 | 14.75 | 14.89 | 13.98 | 14.12 | 00:00:00 | | 2007-10-16 | 855,800 | 14.14 | 14.19 | 13.50 | 13.65 | 00:00:00 | | 2007-10-17 | 805,800 | 13.65 | 13.69 | 13.19 | 13.27 | 00:00:00 | | 2007-10-18 | 596,500 | 13.55 | 13.89 | 13.13 | 13.78 | 00:00:00 | | 2007-10-19 | 736,600 | 13.89 | 13.95 | 13.05 | 13.22 | 00:00:00 | | 2007-10-22 | 1,071,100 | 12.26 | 13.05 | 12.13 | 13.00 | 00:00:00 | | 2007-10-23 | 379,300 | 13.10 | 13.36 | 12.76 | 13.10 | 00:00:00 | | 2007-10-24 | 453,500 | 12.95 | 13.03 | 12.59 | 12.83 | 00:00:00 | | 2007-10-25 | 740,300 | 12.94 | 13.05 | 12.70 | 12.84 | 00:00:00 | | 2007-10-26 | 578,900 | 12.90 | 13.19 | 12.72 | 13.11 | 00:00:00 | | 2007-10-29 | 955,400 | 13.19 | 13.43 | 13.15 | 13.24 | 00:00:00 | | 2007-10-30 | 968,100 | 13.14 | 13.15 | 12.84 | 13.07 | 00:00:00 | | 2007-10-31 | 1,448,900 | 13.00 | 13.10 | 12.80 | 12.99 | 00:00:00 | | 2007-11-01 | 2,699,700 | 12.85 | 12.99 | 12.67 | 12.92 | 00:00:00 | | 2007-11-02 | 1,340,400 | 13.03 | 14.13 | 12.77 | 14.09 | 00:00:00 | | 2007-11-05 | 1,783,600 | 14.10 | 14.10 | 13.51 | 14.01 | 00:00:00 | | 2007-11-06 | 2,132,000 | 14.14 | 14.98 | 14.14 | 14.85 | 00:00:00 | | 2007-11-07 | 1,926,500 | 15.00 | 15.50 | 14.26 | 14.54 | 00:00:00 | | 2007-11-08 | 1,304,600 | 14.70 | 15.00 | 13.64 | 13.78 | 00:00:00 | | 2007-11-09 | 1,591,400 | 13.29 | 13.85 | 12.82 | 13.76 | 00:00:00 | | 2007-11-12 | 1,543,400 | 13.63 | 13.63 | 12.25 | 12.59 | 00:00:00 | | 2007-11-13 | 1,083,900 | 12.95 | 13.11 | 12.64 | 12.80 | 00:00:00 | | 2007-11-14 | 368,300 | 12.83 | 13.45 | 12.83 | 13.03 | 00:00:00 | | 2007-11-15 | 1,205,900 | 13.05 | 13.12 | 12.60 | 12.79 | 00:00:00 | | 2007-11-16 | 743,600 | 12.71 | 12.99 | 12.40 | 12.50 | 00:00:00 | | 2007-11-19 | 1,125,700 | 12.58 | 12.58 | 11.80 | 11.82 | 00:00:00 | | 2007-11-20 | 755,300 | 11.90 | 12.00 | 11.42 | 11.70 | 00:00:00 | | 2007-11-21 | 568,100 | 11.70 | 11.70 | 10.85 | 11.19 | 00:00:00 | | 2007-11-22 | 204,700 | 11.10 | 11.45 | 11.10 | 11.45 | 00:00:00 | | 2007-11-23 | 785,100 | 11.45 | 11.73 | 11.40 | 11.70 | 00:00:00 | | 2007-11-26 | 445,200 | 11.75 | 11.95 | 11.07 | 11.21 | 00:00:00 | | 2007-11-27 | 604,000 | 11.01 | 11.10 | 10.50 | 10.82 | 00:00:00 | | 2007-11-28 | 626,000 | 10.70 | 11.71 | 10.70 | 11.48 | 00:00:00 | | 2007-11-29 | 997,300 | 11.48 | 11.55 | 11.20 | 11.55 | 00:00:00 | | 2007-11-30 | 1,150,400 | 11.52 | 11.87 | 11.10 | 11.14 | 00:00:00 | | 2007-12-03 | 973,100 | 11.15 | 11.30 | 10.94 | 11.18 | 00:00:00 | | 2007-12-04 | 1,465,600 | 11.25 | 11.25 | 10.66 | 10.70 | 00:00:00 | | 2007-12-05 | 1,957,400 | 10.80 | 10.89 | 10.58 | 10.78 | 00:00:00 | | 2007-12-06 | 625,600 | 10.79 | 11.18 | 10.72 | 11.18 | 00:00:00 | | 2007-12-07 | 622,200 | 11.29 | 11.70 | 11.16 | 11.67 | 00:00:00 | | 2007-12-10 | 959,900 | 11.82 | 11.85 | 11.30 | 11.35 | 00:00:00 | | 2007-12-11 | 676,300 | 11.36 | 11.67 | 10.82 | 10.82 | 00:00:00 | | 2007-12-12 | 581,600 | 11.11 | 11.12 | 10.71 | 10.93 | 00:00:00 | | 2007-12-13 | 1,015,200 | 10.90 | 10.92 | 10.40 | 10.69 | 00:00:00 | | 2007-12-14 | 1,150,000 | 10.65 | 10.65 | 10.22 | 10.30 | 00:00:00 | | 2007-12-17 | 1,752,600 | 10.15 | 10.18 | 9.61 | 9.61 | 00:00:00 | | 2007-12-18 | 2,082,100 | 10.06 | 10.08 | 9.73 | 10.00 | 00:00:00 | | 2007-12-19 | 478,400 | 10.07 | 10.16 | 9.92 | 10.02 | 00:00:00 | | 2007-12-20 | 581,700 | 10.08 | 10.33 | 9.90 | 10.32 | 00:00:00 | | 2007-12-21 | 1,136,900 | 10.46 | 11.43 | 10.44 | 11.43 | 00:00:00 | | 2007-12-24 | 274,400 | 11.49 | 11.54 | 11.00 | 11.01 | 00:00:00 | | 2007-12-27 | 1,487,800 | 10.75 | 10.87 | 10.65 | 10.70 | 00:00:00 | | 2007-12-28 | 200,800 | 10.80 | 10.91 | 10.62 | 10.86 | 00:00:00 | | 2007-12-31 | 253,800 | 10.86 | 10.87 | 10.57 | 10.80 | 00:00:00 | | 2008-01-02 | 1,055,900 | 10.75 | 11.04 | 10.55 | 10.95 | 00:00:00 | | 2008-01-03 | 1,712,100 | 11.00 | 11.28 | 10.90 | 11.20 | 00:00:00 | | 2008-01-04 | 1,020,800 | 11.15 | 11.15 | 10.66 | 10.74 | 00:00:00 | | 2008-01-07 | 2,482,300 | 10.70 | 11.05 | 10.59 | 10.72 | 00:00:00 | | 2008-01-08 | 2,096,000 | 11.00 | 11.20 | 10.60 | 10.70 | 00:00:00 | | 2008-01-09 | 1,176,100 | 10.56 | 10.97 | 10.56 | 10.70 | 00:00:00 | | 2008-01-10 | 490,700 | 10.70 | 10.96 | 10.59 | 10.84 | 00:00:00 | | 2008-01-11 | 1,656,900 | 10.80 | 10.87 | 10.55 | 10.87 | 00:00:00 | | 2008-01-14 | 1,329,000 | 10.66 | 11.10 | 10.66 | 11.10 | 00:00:00 | | 2008-01-15 | 1,632,500 | 10.90 | 11.19 | 10.45 | 10.57 | 00:00:00 | | 2008-01-16 | 1,483,700 | 10.53 | 10.64 | 10.25 | 10.25 | 00:00:00 | | 2008-01-17 | 2,213,800 | 10.31 | 10.32 | 9.50 | 9.65 | 00:00:00 | | 2008-01-18 | 968,700 | 9.80 | 9.88 | 9.25 | 9.37 | 00:00:00 | | 2008-01-21 | 423,300 | 8.76 | 9.05 | 7.80 | 8.50 | 00:00:00 | | 2008-01-22 | 2,041,800 | 8.12 | 9.55 | 8.10 | 9.25 | 00:00:00 | | 2008-01-23 | 1,306,800 | 9.25 | 9.30 | 8.45 | 8.85 | 00:00:00 | | 2008-01-24 | 559,400 | 9.44 | 9.65 | 8.82 | 9.50 | 00:00:00 | | 2008-01-25 | 7,419,100 | 10.00 | 10.00 | 9.26 | 9.32 | 00:00:00 | | 2008-01-28 | 849,200 | 9.45 | 9.50 | 9.11 | 9.28 | 00:00:00 | | 2008-01-29 | 1,131,800 | 9.32 | 9.45 | 8.87 | 9.05 | 00:00:00 | | 2008-01-30 | 832,600 | 9.15 | 9.68 | 9.09 | 9.50 | 00:00:00 | | 2008-01-31 | 855,500 | 9.60 | 9.85 | 9.33 | 9.85 | 00:00:00 | | 2008-02-01 | 1,500,400 | 9.90 | 10.66 | 9.83 | 10.50 | 00:00:00 | | 2008-02-04 | 1,380,000 | 10.71 | 10.84 | 10.23 | 10.35 | 00:00:00 | | 2008-02-05 | 1,236,400 | 10.28 | 10.29 | 9.68 | 9.98 | 00:00:00 | | 2008-02-06 | 852,400 | 10.05 | 10.26 | 9.71 | 9.85 | 00:00:00 | | 2008-02-07 | 1,628,200 | 9.72 | 9.99 | 9.33 | 9.95 | 00:00:00 | | 2008-02-08 | 1,074,100 | 9.95 | 10.26 | 9.84 | 10.18 | 00:00:00 | | 2008-02-11 | 321,900 | 10.20 | 10.36 | 9.94 | 10.16 | 00:00:00 | | 2008-02-12 | 642,200 | 10.10 | 10.27 | 9.51 | 9.72 | 00:00:00 | | 2008-02-13 | 1,529,000 | 9.90 | 10.05 | 9.70 | 9.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
