|
 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 | | 2001-06-11 | 44,500 | 1.75 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2001-06-12 | 79,200 | 1.70 | 1.71 | 1.60 | 1.70 | 00:00:00 | | 2001-06-13 | 25,600 | 1.70 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2001-06-14 | 33,900 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2001-06-15 | 47,000 | 1.70 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2001-06-18 | 96,000 | 1.66 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2001-06-19 | 29,600 | 1.65 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2001-06-20 | 34,600 | 1.56 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2001-06-21 | 17,700 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2001-06-22 | 64,500 | 1.53 | 1.54 | 1.45 | 1.47 | 00:00:00 | | 2001-06-25 | 123,500 | 1.49 | 1.55 | 1.49 | 1.52 | 00:00:00 | | 2001-06-26 | 41,700 | 1.59 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2001-06-27 | 21,900 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2001-06-28 | 233,800 | 1.55 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2001-06-29 | 86,100 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2001-07-03 | 43,500 | 1.50 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2001-07-04 | 15,500 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2001-07-05 | 149,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2001-07-06 | 22,800 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2001-07-09 | 66,700 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2001-07-10 | 27,500 | 1.47 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2001-07-11 | 5,600 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2001-07-12 | 13,600 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2001-07-13 | 11,500 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2001-07-16 | 185,600 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2001-07-17 | 358,900 | 1.59 | 1.76 | 1.57 | 1.65 | 00:00:00 | | 2001-07-18 | 136,600 | 1.60 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2001-07-19 | 35,600 | 1.53 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2001-07-20 | 136,600 | 1.55 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2001-07-23 | 31,000 | 1.51 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2001-07-24 | 257,900 | 1.55 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2001-07-25 | 225,500 | 1.53 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2001-07-26 | 112,100 | 1.50 | 1.50 | 1.39 | 1.45 | 00:00:00 | | 2001-07-27 | 39,100 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2001-07-30 | 25,700 | 1.48 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2001-07-31 | 32,200 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2001-08-01 | 91,800 | 1.32 | 1.37 | 1.28 | 1.35 | 00:00:00 | | 2001-08-02 | 55,000 | 1.35 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2001-08-03 | 38,900 | 1.40 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2001-08-07 | 74,000 | 1.50 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2001-08-08 | 20,600 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2001-08-09 | 33,500 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2001-08-10 | 45,000 | 1.65 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2001-08-13 | 68,800 | 1.60 | 1.72 | 1.60 | 1.65 | 00:00:00 | | 2001-08-14 | 33,100 | 1.56 | 1.64 | 1.56 | 1.58 | 00:00:00 | | 2001-08-15 | 40,000 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2001-08-16 | 54,700 | 1.55 | 1.55 | 1.43 | 1.45 | 00:00:00 | | 2001-08-17 | 34,500 | 1.45 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2001-08-20 | 37,400 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2001-08-21 | 20,900 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-08-22 | 62,400 | 1.40 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2001-08-23 | 54,500 | 1.46 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2001-08-24 | 110,000 | 1.48 | 1.50 | 1.39 | 1.43 | 00:00:00 | | 2001-08-27 | 86,700 | 1.40 | 1.47 | 1.39 | 1.45 | 00:00:00 | | 2001-08-28 | 379,900 | 1.48 | 1.55 | 1.48 | 1.51 | 00:00:00 | | 2001-08-29 | 31,500 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2001-08-30 | 58,400 | 1.54 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2001-08-31 | 35,600 | 1.51 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2001-09-04 | 72,300 | 1.55 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2001-09-05 | 83,800 | 1.55 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2001-09-06 | 6,600 | 1.58 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2001-09-07 | 203,900 | 1.58 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2001-09-10 | 217,800 | 1.60 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2001-09-11 | 290 | 1.55 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2001-09-13 | 148,300 | 1.48 | 1.60 | 1.45 | 1.52 | 00:00:00 | | 2001-09-14 | 103,700 | 1.50 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2001-09-17 | 583,300 | 1.60 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2001-09-18 | 319,300 | 1.61 | 1.75 | 1.60 | 1.75 | 00:00:00 | | 2001-09-19 | 356,700 | 1.76 | 1.78 | 1.56 | 1.65 | 00:00:00 | | 2001-09-20 | 108,500 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2001-09-21 | 729,000 | 1.55 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2001-09-24 | 32,600 | 1.61 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2001-09-25 | 28,900 | 1.69 | 1.70 | 1.62 | 1.63 | 00:00:00 | | 2001-09-26 | 65,800 | 1.61 | 1.70 | 1.61 | 1.66 | 00:00:00 | | 2001-09-27 | 41,500 | 1.63 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2001-09-28 | 39,100 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2001-10-01 | 51,700 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2001-10-02 | 65,000 | 1.58 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2001-10-03 | 115,500 | 1.65 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2001-10-04 | 316,700 | 1.71 | 1.98 | 1.71 | 1.85 | 00:00:00 | | 2001-10-05 | 42,600 | 1.93 | 1.93 | 1.82 | 1.85 | 00:00:00 | | 2001-10-09 | 62,400 | 1.85 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2001-10-10 | 342,500 | 1.80 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2001-10-11 | 380,200 | 1.90 | 2.05 | 1.90 | 2.05 | 00:00:00 | | 2001-10-12 | 911,800 | 2.05 | 2.45 | 2.05 | 2.36 | 00:00:00 | | 2001-10-15 | 395,900 | 2.40 | 2.44 | 2.25 | 2.41 | 00:00:00 | | 2001-10-16 | 1,929,300 | 2.31 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2001-10-17 | 780,200 | 2.55 | 2.60 | 2.41 | 2.50 | 00:00:00 | | 2001-10-18 | 1,354,200 | 2.50 | 2.60 | 2.42 | 2.55 | 00:00:00 | | 2001-10-19 | 621,500 | 2.57 | 2.58 | 2.45 | 2.50 | 00:00:00 | | 2001-10-22 | 168,200 | 2.50 | 2.50 | 2.45 | 2.46 | 00:00:00 | | 2001-10-23 | 283,900 | 2.49 | 2.50 | 2.25 | 2.33 | 00:00:00 | | 2001-10-24 | 224,900 | 2.25 | 2.50 | 2.25 | 2.32 | 00:00:00 | | 2001-10-25 | 388,800 | 2.25 | 2.33 | 2.16 | 2.22 | 00:00:00 | | 2001-10-26 | 107,600 | 2.20 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2001-10-29 | 56,100 | 2.19 | 2.19 | 2.07 | 2.15 | 00:00:00 | | 2001-10-30 | 167,600 | 2.10 | 2.14 | 2.00 | 2.09 | 00:00:00 | | 2001-10-31 | 57,000 | 2.17 | 2.17 | 2.10 | 2.17 | 00:00:00 | | 2001-11-01 | 46,400 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2001-11-02 | 42,300 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2001-11-05 | 259,800 | 2.30 | 2.42 | 2.30 | 2.37 | 00:00:00 | | 2001-11-06 | 86,400 | 2.42 | 2.42 | 2.35 | 2.39 | 00:00:00 | | 2001-11-07 | 52,500 | 2.39 | 2.39 | 2.31 | 2.31 | 00:00:00 | | 2001-11-08 | 26,900 | 2.39 | 2.39 | 2.31 | 2.31 | 00:00:00 | | 2001-11-09 | 125,000 | 2.35 | 2.44 | 2.32 | 2.44 | 00:00:00 | | 2001-11-12 | 124,400 | 2.35 | 2.50 | 2.35 | 2.49 | 00:00:00 | | 2001-11-13 | 68,100 | 2.45 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2001-11-14 | 21,300 | 2.44 | 2.44 | 2.35 | 2.36 | 00:00:00 | | 2001-11-15 | 65,600 | 2.43 | 2.43 | 2.30 | 2.34 | 00:00:00 | | 2001-11-16 | 162,600 | 2.32 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2001-11-19 | 15,800 | 2.29 | 2.29 | 2.16 | 2.23 | 00:00:00 | | 2001-11-20 | 80,100 | 2.19 | 2.19 | 2.00 | 2.15 | 00:00:00 | | 2001-11-21 | 23,300 | 2.11 | 2.19 | 2.07 | 2.15 | 00:00:00 | | 2001-11-22 | 18,200 | 2.15 | 2.20 | 2.15 | 2.19 | 00:00:00 | | 2001-11-23 | 32,400 | 2.15 | 2.19 | 2.15 | 2.19 | 00:00:00 | | 2001-11-26 | 137,400 | 2.18 | 2.28 | 2.15 | 2.23 | 00:00:00 | | 2001-11-27 | 171,100 | 2.18 | 2.18 | 2.13 | 2.15 | 00:00:00 | | 2001-11-28 | 30,400 | 2.15 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2001-11-29 | 117,000 | 2.09 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2001-11-30 | 15,100 | 2.05 | 2.13 | 2.05 | 2.13 | 00:00:00 | | 2001-12-03 | 122,900 | 2.08 | 2.15 | 2.08 | 2.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
