|
 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 | | 2009-01-28 | 1,383,100 | 3.65 | 3.69 | 3.50 | 3.60 | 00:00:00 | | 2009-01-29 | 934,100 | 3.59 | 3.60 | 3.41 | 3.41 | 00:00:00 | | 2009-01-30 | 698,100 | 3.52 | 3.60 | 3.22 | 3.38 | 00:00:00 | | 2009-02-02 | 804,200 | 3.35 | 3.46 | 3.20 | 3.46 | 00:00:00 | | 2009-02-03 | 613,300 | 3.49 | 3.60 | 3.39 | 3.52 | 00:00:00 | | 2009-02-04 | 499,500 | 3.58 | 3.64 | 3.48 | 3.55 | 00:00:00 | | 2009-02-05 | 1,745,400 | 3.58 | 4.50 | 3.53 | 4.42 | 00:00:00 | | 2009-02-06 | 1,422,100 | 4.55 | 4.75 | 4.45 | 4.50 | 00:00:00 | | 2009-02-09 | 493,200 | 4.47 | 4.50 | 4.35 | 4.38 | 00:00:00 | | 2009-02-10 | 1,296,900 | 4.46 | 4.51 | 3.88 | 3.89 | 00:00:00 | | 2009-02-11 | 1,067,200 | 4.07 | 4.63 | 4.05 | 4.63 | 00:00:00 | | 2009-02-12 | 2,177,400 | 4.59 | 5.25 | 4.48 | 5.05 | 00:00:00 | | 2009-02-13 | 994,600 | 5.05 | 5.05 | 4.83 | 4.87 | 00:00:00 | | 2009-02-17 | 1,211,600 | 5.15 | 5.15 | 4.74 | 4.92 | 00:00:00 | | 2009-02-18 | 1,066,400 | 4.77 | 4.87 | 4.47 | 4.75 | 00:00:00 | | 2009-02-19 | 3,498,200 | 4.79 | 5.94 | 4.72 | 5.62 | 00:00:00 | | 2009-02-20 | 2,480,100 | 5.60 | 5.60 | 5.15 | 5.46 | 00:00:00 | | 2009-02-23 | 1,899,600 | 5.40 | 5.49 | 5.28 | 5.37 | 00:00:00 | | 2009-02-24 | 5,216,300 | 5.39 | 5.40 | 5.07 | 5.13 | 00:00:00 | | 2009-02-25 | 1,544,500 | 5.00 | 5.75 | 4.80 | 5.66 | 00:00:00 | | 2009-02-26 | 2,264,300 | 5.65 | 6.00 | 5.44 | 5.63 | 00:00:00 | | 2009-02-27 | 3,350,700 | 5.57 | 5.95 | 5.48 | 5.65 | 00:00:00 | | 2009-03-02 | 2,825,200 | 5.79 | 5.89 | 5.41 | 5.88 | 00:00:00 | | 2009-03-03 | 3,013,200 | 6.07 | 6.24 | 5.60 | 5.60 | 00:00:00 | | 2009-03-04 | 2,548,700 | 5.85 | 5.95 | 5.70 | 5.75 | 00:00:00 | | 2009-03-05 | 1,635,400 | 5.74 | 5.95 | 5.48 | 5.63 | 00:00:00 | | 2009-03-06 | 1,266,400 | 5.68 | 5.68 | 5.16 | 5.27 | 00:00:00 | | 2009-03-09 | 1,364,100 | 5.34 | 5.64 | 5.29 | 5.60 | 00:00:00 | | 2009-03-10 | 1,250,000 | 5.56 | 5.79 | 5.56 | 5.74 | 00:00:00 | | 2009-03-11 | 983,700 | 5.83 | 5.94 | 5.69 | 5.74 | 00:00:00 | | 2009-03-12 | 1,512,400 | 5.74 | 6.19 | 5.70 | 6.19 | 00:00:00 | | 2009-03-13 | 4,348,800 | 6.00 | 6.06 | 5.30 | 5.30 | 00:00:00 | | 2009-03-16 | 964,100 | 5.50 | 5.97 | 5.36 | 5.94 | 00:00:00 | | 2009-03-17 | 805,300 | 5.81 | 5.83 | 5.66 | 5.74 | 00:00:00 | | 2009-03-18 | 973,500 | 5.64 | 6.20 | 5.64 | 6.08 | 00:00:00 | | 2009-03-19 | 1,277,600 | 6.25 | 6.80 | 6.13 | 6.31 | 00:00:00 | | 2009-03-20 | 1,326,500 | 6.40 | 6.71 | 6.24 | 6.24 | 00:00:00 | | 2009-03-23 | 769,800 | 6.55 | 6.80 | 6.51 | 6.75 | 00:00:00 | | 2009-03-24 | 914,600 | 6.65 | 6.80 | 6.30 | 6.80 | 00:00:00 | | 2009-03-25 | 1,179,000 | 6.85 | 7.32 | 6.80 | 7.20 | 00:00:00 | | 2009-03-26 | 1,348,100 | 7.26 | 7.70 | 7.15 | 7.61 | 00:00:00 | | 2009-03-27 | 1,718,500 | 7.53 | 7.53 | 7.17 | 7.31 | 00:00:00 | | 2009-03-30 | 1,734,600 | 7.01 | 7.45 | 6.80 | 7.45 | 00:00:00 | | 2009-03-31 | 2,208,700 | 7.68 | 7.95 | 7.63 | 7.78 | 00:00:00 | | 2009-04-01 | 2,633,800 | 7.78 | 8.74 | 7.75 | 8.55 | 00:00:00 | | 2009-04-02 | 2,337,700 | 8.88 | 8.90 | 8.11 | 8.17 | 00:00:00 | | 2009-04-03 | 882,300 | 8.20 | 8.27 | 7.88 | 8.07 | 00:00:00 | | 2009-04-06 | 952,000 | 7.99 | 7.99 | 7.52 | 7.59 | 00:00:00 | | 2009-04-07 | 682,900 | 7.70 | 7.98 | 7.57 | 7.89 | 00:00:00 | | 2009-04-08 | 723,100 | 7.76 | 7.86 | 7.56 | 7.78 | 00:00:00 | | 2009-04-09 | 1,303,800 | 7.80 | 7.91 | 7.57 | 7.64 | 00:00:00 | | 2009-04-13 | 830,200 | 7.60 | 7.73 | 7.54 | 7.65 | 00:00:00 | | 2009-04-14 | 1,426,700 | 7.66 | 7.73 | 7.11 | 7.34 | 00:00:00 | | 2009-04-15 | 1,643,700 | 7.31 | 7.47 | 7.03 | 7.13 | 00:00:00 | | 2009-04-16 | 1,130,100 | 7.10 | 7.11 | 6.73 | 7.01 | 00:00:00 | | 2009-04-17 | 682,300 | 6.92 | 7.08 | 6.92 | 7.06 | 00:00:00 | | 2009-04-20 | 760,300 | 7.11 | 7.15 | 6.60 | 6.60 | 00:00:00 | | 2009-04-21 | 813,600 | 6.51 | 6.97 | 6.51 | 6.80 | 00:00:00 | | 2009-04-22 | 1,128,900 | 6.80 | 7.35 | 6.76 | 7.22 | 00:00:00 | | 2009-04-23 | 598,400 | 7.46 | 7.64 | 7.28 | 7.38 | 00:00:00 | | 2009-04-24 | 720,400 | 7.50 | 7.82 | 7.45 | 7.79 | 00:00:00 | | 2009-04-27 | 523,700 | 7.37 | 7.90 | 7.37 | 7.71 | 00:00:00 | | 2009-04-28 | 325,200 | 7.57 | 7.57 | 7.31 | 7.38 | 00:00:00 | | 2009-04-29 | 466,100 | 7.63 | 7.75 | 7.42 | 7.60 | 00:00:00 | | 2009-04-30 | 556,400 | 7.53 | 7.90 | 7.53 | 7.66 | 00:00:00 | | 2009-05-01 | 747,800 | 7.66 | 8.25 | 7.53 | 7.86 | 00:00:00 | | 2009-05-04 | 648,800 | 8.21 | 8.70 | 8.10 | 8.70 | 00:00:00 | | 2009-05-05 | 1,468,000 | 8.57 | 8.63 | 7.79 | 8.00 | 00:00:00 | | 2009-05-06 | 928,800 | 8.32 | 8.52 | 8.06 | 8.43 | 00:00:00 | | 2009-05-07 | 713,200 | 8.48 | 8.62 | 8.05 | 8.12 | 00:00:00 | | 2009-05-08 | 394,300 | 8.24 | 8.50 | 8.07 | 8.35 | 00:00:00 | | 2009-05-11 | 517,600 | 8.04 | 8.43 | 7.88 | 8.20 | 00:00:00 | | 2009-05-12 | 1,772,200 | 8.26 | 8.41 | 7.76 | 7.89 | 00:00:00 | | 2009-05-13 | 1,047,200 | 7.52 | 7.65 | 7.09 | 7.16 | 00:00:00 | | 2009-05-14 | 2,000,900 | 6.99 | 7.44 | 6.75 | 7.30 | 00:00:00 | | 2009-05-15 | 433,600 | 7.42 | 7.47 | 7.02 | 7.05 | 00:00:00 | | 2009-05-19 | 643,100 | 7.26 | 7.26 | 6.97 | 7.05 | 00:00:00 | | 2009-05-20 | 826,100 | 7.17 | 7.17 | 6.60 | 6.68 | 00:00:00 | | 2009-05-21 | 439,600 | 6.68 | 6.98 | 6.52 | 6.80 | 00:00:00 | | 2009-05-22 | 349,800 | 6.84 | 6.99 | 6.48 | 6.49 | 00:00:00 | | 2009-05-25 | 1,348,400 | 6.41 | 6.43 | 5.51 | 5.85 | 00:00:00 | | 2009-05-26 | 1,150,700 | 5.84 | 6.14 | 5.75 | 5.93 | 00:00:00 | | 2009-05-27 | 596,700 | 6.07 | 6.07 | 5.80 | 5.82 | 00:00:00 | | 2009-05-28 | 1,163,400 | 5.94 | 6.04 | 5.82 | 5.99 | 00:00:00 | | 2009-05-29 | 1,905,300 | 6.20 | 6.20 | 5.90 | 5.90 | 00:00:00 | | 2009-06-01 | 2,908,800 | 6.03 | 6.46 | 5.59 | 5.86 | 00:00:00 | | 2009-06-02 | 3,536,300 | 5.93 | 5.97 | 5.82 | 5.90 | 00:00:00 | | 2009-06-03 | 680,200 | 5.90 | 5.94 | 5.72 | 5.89 | 00:00:00 | | 2009-06-04 | 925,200 | 5.92 | 6.09 | 5.81 | 5.97 | 00:00:00 | | 2009-06-05 | 1,401,000 | 6.20 | 6.66 | 6.18 | 6.48 | 00:00:00 | | 2009-06-08 | 434,200 | 6.50 | 6.57 | 6.10 | 6.32 | 00:00:00 | | 2009-06-09 | 645,700 | 6.37 | 6.87 | 6.37 | 6.71 | 00:00:00 | | 2009-06-10 | 1,607,900 | 7.25 | 7.50 | 6.98 | 7.09 | 00:00:00 | | 2009-06-11 | 727,000 | 7.26 | 7.54 | 7.10 | 7.50 | 00:00:00 | | 2009-06-12 | 955,800 | 7.40 | 7.54 | 7.23 | 7.41 | 00:00:00 | | 2009-06-15 | 778,100 | 7.20 | 7.33 | 6.85 | 6.89 | 00:00:00 | | 2009-06-16 | 665,400 | 7.19 | 7.32 | 6.78 | 6.88 | 00:00:00 | | 2009-06-17 | 1,277,300 | 7.00 | 7.00 | 6.25 | 6.28 | 00:00:00 | | 2009-06-18 | 657,500 | 6.20 | 6.45 | 6.05 | 6.34 | 00:00:00 | | 2009-06-19 | 558,000 | 6.39 | 6.65 | 6.35 | 6.65 | 00:00:00 | | 2009-06-22 | 504,400 | 6.42 | 6.55 | 5.94 | 6.02 | 00:00:00 | | 2009-06-23 | 537,000 | 6.02 | 6.02 | 5.68 | 5.94 | 00:00:00 | | 2009-06-24 | 610,700 | 6.00 | 6.26 | 5.89 | 6.05 | 00:00:00 | | 2009-06-25 | 647,800 | 6.13 | 6.65 | 6.12 | 6.59 | 00:00:00 | | 2009-06-26 | 560,700 | 6.51 | 6.79 | 6.45 | 6.63 | 00:00:00 | | 2009-06-29 | 660,700 | 6.67 | 6.84 | 6.36 | 6.36 | 00:00:00 | | 2009-06-30 | 1,181,000 | 6.45 | 6.63 | 6.40 | 6.45 | 00:00:00 | | 2009-07-02 | 4,905,100 | 7.50 | 8.10 | 7.36 | 8.00 | 00:00:00 | | 2009-07-03 | 876,100 | 8.00 | 8.69 | 8.00 | 8.39 | 00:00:00 | | 2009-07-06 | 2,150,100 | 8.05 | 8.70 | 7.77 | 8.61 | 00:00:00 | | 2009-07-07 | 3,066,200 | 8.76 | 10.06 | 8.57 | 9.56 | 00:00:00 | | 2009-07-08 | 4,037,700 | 9.69 | 9.69 | 8.57 | 8.97 | 00:00:00 | | 2009-07-09 | 2,745,400 | 9.01 | 10.01 | 9.01 | 9.35 | 00:00:00 | | 2009-07-10 | 1,269,300 | 9.00 | 9.57 | 8.80 | 9.53 | 00:00:00 | | 2009-07-13 | 1,043,900 | 9.44 | 9.81 | 9.14 | 9.77 | 00:00:00 | | 2009-07-14 | 1,681,400 | 9.90 | 10.09 | 9.52 | 10.09 | 00:00:00 | | 2009-07-15 | 1,520,600 | 10.25 | 10.32 | 9.91 | 10.03 | 00:00:00 | | 2009-07-16 | 4,980,200 | 9.00 | 9.70 | 8.19 | 8.70 | 00:00:00 | | 2009-07-17 | 1,151,200 | 8.87 | 9.16 | 8.72 | 9.08 | 00:00:00 | | 2009-07-20 | 939,000 | 9.05 | 9.30 | 8.65 | 8.69 | 00:00:00 | | 2009-07-21 | 1,510,000 | 8.80 | 8.80 | 8.09 | 8.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
