|
 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 | | 2001-12-03 | 122,900 | 2.08 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2001-12-04 | 19,300 | 2.13 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2001-12-05 | 62,500 | 2.14 | 2.14 | 2.06 | 2.10 | 00:00:00 | | 2001-12-06 | 162,300 | 2.08 | 2.10 | 2.00 | 2.05 | 00:00:00 | | 2001-12-07 | 295,400 | 2.05 | 2.10 | 2.02 | 2.07 | 00:00:00 | | 2001-12-10 | 210,900 | 2.06 | 2.29 | 2.00 | 2.04 | 00:00:00 | | 2001-12-11 | 417,900 | 2.05 | 2.05 | 1.80 | 1.83 | 00:00:00 | | 2001-12-12 | 125,900 | 1.85 | 1.92 | 1.78 | 1.92 | 00:00:00 | | 2001-12-13 | 40,800 | 1.90 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2001-12-14 | 131,300 | 1.87 | 1.95 | 1.80 | 1.95 | 00:00:00 | | 2001-12-17 | 87,800 | 1.93 | 1.93 | 1.84 | 1.88 | 00:00:00 | | 2001-12-18 | 120,500 | 1.90 | 1.90 | 1.78 | 1.81 | 00:00:00 | | 2001-12-19 | 199,100 | 1.80 | 1.90 | 1.77 | 1.85 | 00:00:00 | | 2001-12-20 | 138,700 | 1.86 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2001-12-21 | 136,700 | 1.94 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2001-12-24 | 87,800 | 1.99 | 2.05 | 1.91 | 2.00 | 00:00:00 | | 2001-12-27 | 42,300 | 2.08 | 2.08 | 1.97 | 2.04 | 00:00:00 | | 2001-12-28 | 34,500 | 2.06 | 2.07 | 2.02 | 2.05 | 00:00:00 | | 2001-12-31 | 45,200 | 2.07 | 2.10 | 2.00 | 2.09 | 00:00:00 | | 2002-01-02 | 49,500 | 2.07 | 2.10 | 2.00 | 2.06 | 00:00:00 | | 2002-01-03 | 40,300 | 2.09 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2002-01-04 | 137,900 | 2.05 | 2.13 | 2.05 | 2.08 | 00:00:00 | | 2002-01-07 | 103,100 | 2.06 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2002-01-08 | 149,000 | 2.07 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2002-01-09 | 705,400 | 2.10 | 2.32 | 2.10 | 2.26 | 00:00:00 | | 2002-01-10 | 79,100 | 2.30 | 2.38 | 2.30 | 2.30 | 00:00:00 | | 2002-01-11 | 110,500 | 2.33 | 2.33 | 2.20 | 2.24 | 00:00:00 | | 2002-01-14 | 140,100 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2002-01-15 | 171,800 | 2.30 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2002-01-16 | 360,600 | 2.35 | 2.48 | 2.30 | 2.48 | 00:00:00 | | 2002-01-17 | 536,900 | 2.50 | 2.50 | 2.42 | 2.50 | 00:00:00 | | 2002-01-18 | 1,029,500 | 2.50 | 2.68 | 2.50 | 2.56 | 00:00:00 | | 2002-01-21 | 1,631,600 | 2.65 | 2.98 | 2.65 | 2.85 | 00:00:00 | | 2002-01-22 | 918,400 | 2.80 | 2.84 | 2.65 | 2.73 | 00:00:00 | | 2002-01-23 | 622,000 | 2.69 | 2.76 | 2.55 | 2.75 | 00:00:00 | | 2002-01-24 | 364,900 | 2.75 | 2.80 | 2.70 | 2.79 | 00:00:00 | | 2002-01-25 | 203,100 | 2.80 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2002-01-28 | 223,300 | 2.75 | 2.81 | 2.70 | 2.80 | 00:00:00 | | 2002-01-29 | 754,700 | 2.84 | 3.05 | 2.83 | 2.85 | 00:00:00 | | 2002-01-30 | 379,600 | 2.85 | 2.89 | 2.65 | 2.73 | 00:00:00 | | 2002-01-31 | 529,600 | 2.77 | 3.00 | 2.77 | 2.90 | 00:00:00 | | 2002-02-01 | 14,777 | 2.92 | 3.17 | 2.87 | 3.03 | 00:00:00 | | 2002-02-04 | 134,700 | 3.09 | 3.09 | 2.95 | 2.95 | 00:00:00 | | 2002-02-05 | 3,407,000 | 3.00 | 3.12 | 2.97 | 3.05 | 00:00:00 | | 2002-02-06 | 1,237,900 | 3.08 | 3.08 | 2.93 | 2.93 | 00:00:00 | | 2002-02-07 | 169,200 | 2.97 | 3.00 | 2.95 | 2.98 | 00:00:00 | | 2002-02-08 | 206,800 | 3.05 | 3.10 | 2.98 | 3.10 | 00:00:00 | | 2002-02-11 | 450,100 | 3.00 | 3.06 | 2.99 | 3.00 | 00:00:00 | | 2002-02-12 | 176,500 | 3.01 | 3.08 | 3.00 | 3.03 | 00:00:00 | | 2002-02-13 | 505,700 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2002-02-14 | 829,000 | 3.08 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2002-02-15 | 305,800 | 3.07 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2002-02-18 | 120,800 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2002-02-19 | 247,000 | 3.05 | 3.10 | 2.95 | 2.96 | 00:00:00 | | 2002-02-20 | 86,300 | 2.98 | 2.98 | 2.90 | 2.92 | 00:00:00 | | 2002-02-21 | 320,000 | 2.95 | 2.95 | 2.80 | 2.82 | 00:00:00 | | 2002-02-22 | 265,700 | 2.90 | 2.90 | 2.75 | 2.80 | 00:00:00 | | 2002-02-25 | 47,500 | 2.76 | 2.76 | 2.70 | 2.75 | 00:00:00 | | 2002-02-26 | 163,000 | 2.70 | 3.00 | 2.70 | 2.95 | 00:00:00 | | 2002-02-27 | 468,500 | 2.95 | 3.24 | 2.95 | 3.15 | 00:00:00 | | 2002-02-28 | 32,400 | 3.20 | 3.20 | 3.06 | 3.06 | 00:00:00 | | 2002-03-01 | 133,700 | 3.12 | 3.34 | 3.10 | 3.30 | 00:00:00 | | 2002-03-04 | 126,300 | 3.30 | 3.40 | 3.15 | 3.15 | 00:00:00 | | 2002-03-05 | 864,700 | 3.16 | 3.54 | 3.16 | 3.36 | 00:00:00 | | 2002-03-06 | 637,900 | 3.40 | 3.58 | 3.30 | 3.55 | 00:00:00 | | 2002-03-07 | 648,900 | 3.52 | 3.56 | 3.42 | 3.47 | 00:00:00 | | 2002-03-08 | 153,900 | 3.48 | 3.55 | 3.40 | 3.55 | 00:00:00 | | 2002-03-11 | 196,300 | 3.53 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2002-03-12 | 671,200 | 3.60 | 3.65 | 3.45 | 3.45 | 00:00:00 | | 2002-03-13 | 545,100 | 3.54 | 3.55 | 3.35 | 3.35 | 00:00:00 | | 2002-03-14 | 408,200 | 3.35 | 3.35 | 3.22 | 3.23 | 00:00:00 | | 2002-03-15 | 180,800 | 3.20 | 3.39 | 3.20 | 3.28 | 00:00:00 | | 2002-03-18 | 158,500 | 3.28 | 3.36 | 3.28 | 3.35 | 00:00:00 | | 2002-03-19 | 217,600 | 3.35 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2002-03-20 | 92,800 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2002-03-21 | 184,000 | 3.20 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2002-03-22 | 256,900 | 3.23 | 3.24 | 3.15 | 3.21 | 00:00:00 | | 2002-03-25 | 166,100 | 3.25 | 3.28 | 3.18 | 3.20 | 00:00:00 | | 2002-03-26 | 138,700 | 3.20 | 3.24 | 3.15 | 3.20 | 00:00:00 | | 2002-03-27 | 287,100 | 3.15 | 3.30 | 3.15 | 3.18 | 00:00:00 | | 2002-03-28 | 73,100 | 3.23 | 3.24 | 3.21 | 3.23 | 00:00:00 | | 2002-04-01 | 105,600 | 3.23 | 3.26 | 3.18 | 3.26 | 00:00:00 | | 2002-04-02 | 107,200 | 3.25 | 3.25 | 3.15 | 3.24 | 00:00:00 | | 2002-04-03 | 369,200 | 3.20 | 3.20 | 2.99 | 3.00 | 00:00:00 | | 2002-04-04 | 383,800 | 3.00 | 3.00 | 2.85 | 2.96 | 00:00:00 | | 2002-04-05 | 93,600 | 2.88 | 3.00 | 2.88 | 2.98 | 00:00:00 | | 2002-04-08 | 96,100 | 3.00 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2002-04-09 | 68,400 | 3.08 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2002-04-10 | 156,400 | 3.00 | 3.10 | 2.96 | 3.10 | 00:00:00 | | 2002-04-11 | 140,500 | 3.00 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2002-04-12 | 217,100 | 3.05 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2002-04-15 | 382,000 | 2.98 | 3.12 | 2.98 | 3.10 | 00:00:00 | | 2002-04-16 | 230,300 | 3.10 | 3.13 | 3.03 | 3.10 | 00:00:00 | | 2002-04-17 | 400,700 | 3.15 | 3.25 | 3.10 | 3.23 | 00:00:00 | | 2002-04-18 | 870,200 | 3.20 | 3.28 | 3.15 | 3.15 | 00:00:00 | | 2002-04-19 | 467,600 | 3.20 | 3.25 | 3.07 | 3.10 | 00:00:00 | | 2002-04-22 | 285,700 | 3.10 | 3.15 | 3.03 | 3.10 | 00:00:00 | | 2002-04-23 | 329,700 | 3.08 | 3.08 | 2.96 | 2.96 | 00:00:00 | | 2002-04-24 | 1,685,800 | 2.95 | 3.37 | 2.95 | 3.30 | 00:00:00 | | 2002-04-25 | 1,535,900 | 3.45 | 3.45 | 3.35 | 3.35 | 00:00:00 | | 2002-04-26 | 974,600 | 3.35 | 3.49 | 3.30 | 3.40 | 00:00:00 | | 2002-04-29 | 290,600 | 3.33 | 3.50 | 3.33 | 3.43 | 00:00:00 | | 2002-04-30 | 204,000 | 3.45 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2002-05-01 | 114,000 | 3.41 | 3.51 | 3.41 | 3.47 | 00:00:00 | | 2002-05-02 | 536,700 | 3.51 | 3.60 | 3.42 | 3.51 | 00:00:00 | | 2002-05-03 | 666,700 | 3.59 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2002-05-06 | 244,700 | 3.60 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2002-05-07 | 196,000 | 3.59 | 3.59 | 3.48 | 3.58 | 00:00:00 | | 2002-05-08 | 682,400 | 3.50 | 3.52 | 3.46 | 3.50 | 00:00:00 | | 2002-05-09 | 23,200 | 3.53 | 3.54 | 3.45 | 3.46 | 00:00:00 | | 2002-05-10 | 188,800 | 3.42 | 3.50 | 3.35 | 3.45 | 00:00:00 | | 2002-05-13 | 62,800 | 3.42 | 3.55 | 3.42 | 3.45 | 00:00:00 | | 2002-05-14 | 165,700 | 3.45 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2002-05-15 | 92,300 | 3.40 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2002-05-16 | 46,700 | 3.40 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2002-05-17 | 216,900 | 3.46 | 3.54 | 3.44 | 3.54 | 00:00:00 | | 2002-05-21 | 446,300 | 3.60 | 3.70 | 3.44 | 3.58 | 00:00:00 | | 2002-05-22 | 323,700 | 3.60 | 3.62 | 3.50 | 3.55 | 00:00:00 | | 2002-05-23 | 165,700 | 3.55 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2002-05-24 | 312,900 | 3.50 | 3.55 | 3.46 | 3.50 | 00:00:00 | | 2002-05-27 | 88,700 | 3.48 | 3.50 | 3.41 | 3.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
