|
 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 2024-06-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-04 | 578,000 | 9.67 | 9.79 | 9.33 | 9.68 | 00:00:00 | | 2012-06-05 | 944,800 | 9.67 | 10.20 | 9.66 | 10.14 | 00:00:00 | | 2012-06-06 | 1,557,800 | 10.35 | 10.91 | 10.29 | 10.56 | 00:00:00 | | 2012-06-07 | 1,646,800 | 10.84 | 11.35 | 10.57 | 10.62 | 00:00:00 | | 2012-06-08 | 1,087,000 | 10.51 | 10.89 | 10.02 | 10.72 | 00:00:00 | | 2012-06-11 | 1,440,500 | 10.95 | 10.95 | 10.19 | 10.28 | 00:00:00 | | 2012-06-12 | 5,465,600 | 10.26 | 10.90 | 10.25 | 10.62 | 00:00:00 | | 2012-06-13 | 7,087,200 | 10.61 | 10.82 | 10.35 | 10.68 | 00:00:00 | | 2012-06-14 | 2,549,600 | 10.67 | 11.00 | 10.56 | 10.66 | 00:00:00 | | 2012-06-15 | 2,647,100 | 10.10 | 10.20 | 9.58 | 9.60 | 00:00:00 | | 2012-06-18 | 1,137,600 | 9.80 | 10.28 | 9.76 | 10.28 | 00:00:00 | | 2012-06-19 | 1,587,100 | 10.65 | 11.00 | 10.55 | 11.00 | 00:00:00 | | 2012-06-20 | 1,128,500 | 11.02 | 11.02 | 10.50 | 10.61 | 00:00:00 | | 2012-06-21 | 743,900 | 10.57 | 10.57 | 9.73 | 9.73 | 00:00:00 | | 2012-06-22 | 933,500 | 10.20 | 10.20 | 9.90 | 10.05 | 00:00:00 | | 2012-06-25 | 419,900 | 9.88 | 9.94 | 9.57 | 9.67 | 00:00:00 | | 2012-06-26 | 1,013,900 | 9.79 | 9.79 | 9.25 | 9.48 | 00:00:00 | | 2012-06-27 | 454,900 | 9.51 | 9.54 | 9.33 | 9.51 | 00:00:00 | | 2012-06-28 | 1,027,100 | 9.50 | 9.52 | 9.25 | 9.42 | 00:00:00 | | 2012-06-29 | 1,632,400 | 9.63 | 10.04 | 9.56 | 10.04 | 00:00:00 | | 2012-07-03 | 1,118,800 | 10.12 | 10.46 | 10.01 | 10.23 | 00:00:00 | | 2012-07-04 | 364,400 | 10.09 | 10.09 | 9.91 | 10.09 | 00:00:00 | | 2012-07-05 | 1,556,300 | 10.22 | 10.22 | 9.85 | 9.94 | 00:00:00 | | 2012-07-06 | 626,600 | 9.87 | 9.87 | 9.50 | 9.60 | 00:00:00 | | 2012-07-09 | 793,800 | 9.51 | 9.65 | 9.27 | 9.36 | 00:00:00 | | 2012-07-10 | 1,498,700 | 9.45 | 9.45 | 8.91 | 9.00 | 00:00:00 | | 2012-07-11 | 1,084,800 | 8.92 | 9.00 | 8.76 | 8.80 | 00:00:00 | | 2012-07-12 | 2,611,200 | 8.77 | 8.77 | 8.18 | 8.33 | 00:00:00 | | 2012-07-13 | 2,298,900 | 8.30 | 8.54 | 7.72 | 8.49 | 00:00:00 | | 2012-07-16 | 687,700 | 8.36 | 8.48 | 8.03 | 8.25 | 00:00:00 | | 2012-07-17 | 695,000 | 8.16 | 8.34 | 8.03 | 8.28 | 00:00:00 | | 2012-07-18 | 1,608,300 | 8.32 | 8.86 | 8.15 | 8.84 | 00:00:00 | | 2012-07-19 | 1,450,500 | 8.90 | 9.23 | 8.86 | 9.00 | 00:00:00 | | 2012-07-20 | 652,300 | 8.85 | 8.91 | 8.43 | 8.50 | 00:00:00 | | 2012-07-23 | 414,600 | 8.22 | 8.43 | 8.05 | 8.37 | 00:00:00 | | 2012-07-24 | 532,000 | 8.37 | 8.37 | 8.05 | 8.10 | 00:00:00 | | 2012-07-25 | 390,300 | 8.25 | 8.27 | 8.05 | 8.17 | 00:00:00 | | 2012-07-26 | 6,240,000 | 8.25 | 8.40 | 8.11 | 8.38 | 00:00:00 | | 2012-07-27 | 588,900 | 8.47 | 8.83 | 8.29 | 8.78 | 00:00:00 | | 2012-07-30 | 756,000 | 8.92 | 8.92 | 8.36 | 8.54 | 00:00:00 | | 2012-07-31 | 660,400 | 8.80 | 8.80 | 8.39 | 8.45 | 00:00:00 | | 2012-08-01 | 1,161,700 | 8.45 | 8.49 | 8.14 | 8.18 | 00:00:00 | | 2012-08-02 | 644,800 | 8.05 | 8.32 | 7.84 | 8.03 | 00:00:00 | | 2012-08-03 | 821,600 | 8.23 | 8.82 | 8.12 | 8.60 | 00:00:00 | | 2012-08-07 | 945,300 | 8.82 | 9.29 | 8.82 | 9.03 | 00:00:00 | | 2012-10-17 | 5,100,800 | 5.00 | 5.20 | 5.00 | 5.05 | 00:00:00 | | 2012-10-18 | 1,655,200 | 5.05 | 5.06 | 4.95 | 5.04 | 00:00:00 | | 2012-10-19 | 473,600 | 5.03 | 5.03 | 4.85 | 4.98 | 00:00:00 | | 2012-10-22 | 1,032,100 | 5.00 | 5.04 | 4.92 | 4.97 | 00:00:00 | | 2012-10-23 | 3,350,600 | 4.90 | 4.90 | 4.73 | 4.80 | 00:00:00 | | 2012-10-24 | 2,800,000 | 4.86 | 4.89 | 4.69 | 4.74 | 00:00:00 | | 2012-10-25 | 379,500 | 4.73 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2012-10-26 | 597,800 | 4.70 | 4.74 | 4.47 | 4.74 | 00:00:00 | | 2012-10-29 | 175,000 | 4.75 | 4.75 | 4.65 | 4.72 | 00:00:00 | | 2012-10-30 | 161,000 | 4.65 | 4.65 | 4.54 | 4.63 | 00:00:00 | | 2012-10-31 | 35,800 | 4.66 | 4.66 | 4.62 | 4.64 | 00:00:00 | | 2012-11-01 | 1,433,000 | 4.68 | 4.74 | 4.52 | 4.72 | 00:00:00 | | 2012-11-02 | 425,900 | 4.63 | 4.65 | 4.55 | 4.55 | 00:00:00 | | 2012-11-05 | 370,700 | 4.57 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2012-11-06 | 670,100 | 4.51 | 4.51 | 4.45 | 4.50 | 00:00:00 | | 2012-11-07 | 497,000 | 4.50 | 4.55 | 4.45 | 4.48 | 00:00:00 | | 2012-11-08 | 623,500 | 4.50 | 4.53 | 4.40 | 4.40 | 00:00:00 | | 2012-11-09 | 275,500 | 4.54 | 4.54 | 4.40 | 4.40 | 00:00:00 | | 2012-11-12 | 15,100 | 4.33 | 4.45 | 4.31 | 4.42 | 00:00:00 | | 2012-11-13 | 62,700 | 4.40 | 4.44 | 4.37 | 4.40 | 00:00:00 | | 2012-11-14 | 84,800 | 4.44 | 4.44 | 4.38 | 4.38 | 00:00:00 | | 2012-11-15 | 365,600 | 4.38 | 4.40 | 4.31 | 4.40 | 00:00:00 | | 2012-11-16 | 139,000 | 4.40 | 4.44 | 4.40 | 4.40 | 00:00:00 | | 2012-11-19 | 91,200 | 4.50 | 4.59 | 4.43 | 4.59 | 00:00:00 | | 2012-11-20 | 120,900 | 4.54 | 4.64 | 4.50 | 4.59 | 00:00:00 | | 2012-11-21 | 202,900 | 4.64 | 4.75 | 4.60 | 4.75 | 00:00:00 | | 2012-11-22 | 39,200 | 4.75 | 4.77 | 4.70 | 4.77 | 00:00:00 | | 2012-11-23 | 12,400 | 4.72 | 4.77 | 4.72 | 4.75 | 00:00:00 | | 2012-11-26 | 158,500 | 4.74 | 4.80 | 4.72 | 4.75 | 00:00:00 | | 2012-11-27 | 484,900 | 4.75 | 4.75 | 4.71 | 4.75 | 00:00:00 | | 2012-11-28 | 1,800 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2012-11-29 | 16,100 | 4.73 | 4.75 | 4.65 | 4.65 | 00:00:00 | | 2012-11-30 | 3,200 | 4.70 | 4.70 | 4.68 | 4.69 | 00:00:00 | | 2012-12-03 | 35,700 | 4.70 | 4.70 | 4.65 | 4.65 | 00:00:00 | | 2012-12-04 | 529,300 | 4.68 | 4.70 | 4.63 | 4.68 | 00:00:00 | | 2012-12-05 | 124,800 | 4.70 | 4.75 | 4.65 | 4.75 | 00:00:00 | | 2012-12-06 | 790,400 | 4.79 | 4.84 | 4.75 | 4.84 | 00:00:00 | | 2012-12-07 | 199,400 | 4.80 | 5.17 | 4.80 | 5.10 | 00:00:00 | | 2012-12-10 | 250,700 | 5.10 | 5.35 | 5.10 | 5.25 | 00:00:00 | | 2012-12-11 | 115,900 | 5.21 | 5.25 | 5.10 | 5.10 | 00:00:00 | | 2012-12-12 | 32,000 | 5.18 | 5.20 | 5.05 | 5.10 | 00:00:00 | | 2012-12-13 | 46,300 | 5.02 | 5.10 | 4.95 | 5.00 | 00:00:00 | | 2012-12-14 | 32,400 | 5.05 | 5.05 | 4.95 | 4.99 | 00:00:00 | | 2012-12-17 | 24,100 | 5.00 | 5.00 | 4.92 | 4.95 | 00:00:00 | | 2012-12-18 | 198,900 | 5.00 | 5.00 | 4.94 | 4.94 | 00:00:00 | | 2012-12-19 | 7,600 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2012-12-20 | 6,500 | 4.87 | 4.95 | 4.85 | 4.85 | 00:00:00 | | 2012-12-21 | 54,100 | 4.88 | 4.95 | 4.76 | 4.95 | 00:00:00 | | 2012-12-24 | 400 | 4.84 | 4.95 | 4.84 | 4.95 | 00:00:00 | | 2012-12-27 | 59,000 | 4.78 | 4.93 | 4.76 | 4.87 | 00:00:00 | | 2012-12-28 | 11,200 | 4.87 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2012-12-31 | 2,500 | 4.99 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2013-01-02 | 36,300 | 5.00 | 5.00 | 4.95 | 4.99 | 00:00:00 | | 2013-01-03 | 14,000 | 5.03 | 5.03 | 4.99 | 4.99 | 00:00:00 | | 2013-01-04 | 5,500 | 4.99 | 5.00 | 4.98 | 5.00 | 00:00:00 | | 2013-01-07 | 10,300 | 5.00 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2013-01-08 | 13,100 | 4.98 | 4.98 | 4.86 | 4.95 | 00:00:00 | | 2013-01-09 | 19,500 | 4.95 | 4.98 | 4.90 | 4.95 | 00:00:00 | | 2013-01-10 | 147,000 | 5.00 | 5.01 | 4.93 | 5.00 | 00:00:00 | | 2013-01-11 | 950,600 | 5.05 | 5.12 | 5.02 | 5.08 | 00:00:00 | | 2013-01-14 | 279,200 | 5.09 | 5.10 | 5.04 | 5.09 | 00:00:00 | | 2013-01-15 | 444,100 | 5.09 | 5.24 | 5.09 | 5.15 | 00:00:00 | | 2013-01-16 | 253,300 | 5.18 | 5.23 | 5.11 | 5.19 | 00:00:00 | | 2013-01-17 | 386,200 | 5.25 | 5.45 | 5.15 | 5.30 | 00:00:00 | | 2013-01-18 | 90,000 | 5.29 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2013-01-21 | 104,500 | 5.25 | 5.25 | 5.11 | 5.20 | 00:00:00 | | 2013-01-22 | 132,300 | 5.20 | 5.20 | 4.93 | 5.00 | 00:00:00 | | 2013-01-23 | 68,200 | 5.01 | 5.01 | 4.93 | 5.00 | 00:00:00 | | 2013-01-24 | 74,700 | 5.00 | 5.00 | 4.87 | 4.90 | 00:00:00 | | 2013-01-25 | 150,300 | 4.94 | 4.95 | 4.70 | 4.76 | 00:00:00 | | 2013-01-28 | 128,200 | 4.79 | 4.83 | 4.75 | 4.79 | 00:00:00 | | 2013-01-29 | 88,800 | 4.79 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2013-01-30 | 53,500 | 4.80 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2013-01-31 | 70,000 | 4.85 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2013-02-01 | 151,200 | 4.85 | 5.02 | 4.80 | 5.00 | 00:00:00 | | 2013-02-04 | 75,100 | 5.08 | 5.11 | 4.99 | 5.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
