|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-08 | 4,697,100 | 3.21 | 3.28 | 3.21 | 3.25 | 00:00:00 | | 2003-05-09 | 139,900 | 3.26 | 3.26 | 3.20 | 3.24 | 00:00:00 | | 2003-05-12 | 2,846,500 | 3.22 | 3.26 | 3.18 | 3.25 | 00:00:00 | | 2003-05-13 | 486,500 | 3.25 | 3.28 | 3.20 | 3.20 | 00:00:00 | | 2003-05-14 | 152,900 | 3.20 | 3.24 | 3.16 | 3.17 | 00:00:00 | | 2003-05-15 | 35,700 | 3.18 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2003-05-16 | 16,700 | 3.18 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2003-05-20 | 1,207,200 | 3.20 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2003-05-21 | 322,400 | 3.19 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2003-05-22 | 296,200 | 3.18 | 3.22 | 3.17 | 3.20 | 00:00:00 | | 2003-05-23 | 95,600 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2003-05-26 | 103,700 | 3.18 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2003-05-27 | 241,700 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2003-05-28 | 502,700 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2003-05-29 | 426,800 | 3.15 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2003-05-30 | 823,500 | 3.15 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2003-06-02 | 285,300 | 3.14 | 3.25 | 3.14 | 3.19 | 00:00:00 | | 2003-06-03 | 239,900 | 3.20 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2003-06-04 | 42,600 | 3.16 | 3.18 | 3.16 | 3.16 | 00:00:00 | | 2003-06-05 | 343,400 | 3.15 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2003-06-06 | 355,800 | 3.14 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2003-06-09 | 58,200 | 3.15 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2003-06-10 | 293,200 | 3.19 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2003-06-11 | 550,900 | 3.18 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2003-06-12 | 413,700 | 3.23 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2003-06-13 | 1,513,700 | 3.28 | 3.37 | 3.21 | 3.32 | 00:00:00 | | 2003-06-16 | 1,729,500 | 3.35 | 3.45 | 3.25 | 3.45 | 00:00:00 | | 2003-06-17 | 1,091,200 | 3.45 | 3.47 | 3.40 | 3.44 | 00:00:00 | | 2003-06-18 | 497,200 | 3.44 | 3.44 | 3.36 | 3.40 | 00:00:00 | | 2003-06-19 | 1,462,600 | 3.40 | 3.50 | 3.34 | 3.40 | 00:00:00 | | 2003-06-20 | 1,647,800 | 3.40 | 3.50 | 3.40 | 3.42 | 00:00:00 | | 2003-06-23 | 395,500 | 3.42 | 3.42 | 3.35 | 3.38 | 00:00:00 | | 2003-06-24 | 188,000 | 3.38 | 3.40 | 3.30 | 3.38 | 00:00:00 | | 2003-06-25 | 99,400 | 3.36 | 3.38 | 3.36 | 3.36 | 00:00:00 | | 2003-06-26 | 219,400 | 3.37 | 3.38 | 3.31 | 3.34 | 00:00:00 | | 2003-06-27 | 51,000 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2003-06-30 | 295,900 | 3.34 | 3.38 | 3.30 | 3.34 | 00:00:00 | | 2003-07-02 | 212,000 | 3.30 | 3.34 | 3.26 | 3.30 | 00:00:00 | | 2003-07-03 | 1,070,500 | 3.30 | 3.32 | 3.26 | 3.32 | 00:00:00 | | 2003-07-04 | 70,600 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2003-07-07 | 148,000 | 3.28 | 3.34 | 3.28 | 3.30 | 00:00:00 | | 2003-07-08 | 1,369,500 | 3.35 | 3.38 | 3.28 | 3.31 | 00:00:00 | | 2003-07-09 | 612,100 | 3.35 | 3.36 | 3.31 | 3.33 | 00:00:00 | | 2003-07-10 | 432,900 | 3.33 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2003-07-11 | 293,600 | 3.32 | 3.32 | 3.21 | 3.22 | 00:00:00 | | 2003-07-14 | 1,266,900 | 3.21 | 3.28 | 3.21 | 3.25 | 00:00:00 | | 2003-07-15 | 168,300 | 3.32 | 3.32 | 3.25 | 3.27 | 00:00:00 | | 2003-07-16 | 77,800 | 3.29 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2003-07-17 | 286,000 | 3.27 | 3.35 | 3.27 | 3.32 | 00:00:00 | | 2003-07-18 | 2,657,100 | 3.35 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2003-07-21 | 2,758,400 | 3.43 | 3.60 | 3.42 | 3.60 | 00:00:00 | | 2003-07-22 | 4,425,100 | 3.62 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2003-07-23 | 4,022,800 | 3.60 | 3.70 | 3.59 | 3.70 | 00:00:00 | | 2003-07-24 | 1,031,200 | 3.70 | 3.75 | 3.67 | 3.70 | 00:00:00 | | 2003-07-25 | 566,700 | 3.70 | 3.70 | 3.64 | 3.69 | 00:00:00 | | 2003-07-28 | 2,361,300 | 3.72 | 3.90 | 3.71 | 3.90 | 00:00:00 | | 2003-07-29 | 2,713,300 | 3.70 | 4.00 | 3.70 | 4.00 | 00:00:00 | | 2003-07-30 | 5,614,800 | 4.00 | 4.22 | 4.00 | 4.18 | 00:00:00 | | 2003-07-31 | 3,280,500 | 4.19 | 4.24 | 4.18 | 4.22 | 00:00:00 | | 2003-08-01 | 3,587,500 | 4.20 | 4.20 | 4.11 | 4.16 | 00:00:00 | | 2003-08-05 | 1,859,600 | 4.18 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2003-08-06 | 913,400 | 4.25 | 4.35 | 4.22 | 4.33 | 00:00:00 | | 2003-08-07 | 3,823,900 | 4.40 | 4.79 | 4.40 | 4.79 | 00:00:00 | | 2003-08-08 | 2,666,700 | 4.78 | 5.01 | 4.78 | 4.98 | 00:00:00 | | 2003-08-11 | 1,821,500 | 5.00 | 5.05 | 4.77 | 5.00 | 00:00:00 | | 2003-08-12 | 834,300 | 4.88 | 4.95 | 4.77 | 4.84 | 00:00:00 | | 2003-08-13 | 2,394,600 | 4.85 | 4.85 | 4.62 | 4.65 | 00:00:00 | | 2003-08-14 | 1,446,600 | 4.65 | 4.86 | 4.65 | 4.79 | 00:00:00 | | 2003-08-15 | 102,200 | 4.76 | 4.85 | 4.76 | 4.83 | 00:00:00 | | 2003-08-18 | 836,900 | 4.85 | 5.03 | 4.84 | 5.00 | 00:00:00 | | 2003-08-19 | 1,754,600 | 5.00 | 5.07 | 4.59 | 5.03 | 00:00:00 | | 2003-08-20 | 1,250,600 | 5.05 | 5.35 | 5.05 | 5.35 | 00:00:00 | | 2003-08-21 | 1,717,800 | 5.40 | 5.64 | 5.40 | 5.50 | 00:00:00 | | 2003-08-22 | 1,874,400 | 5.55 | 5.56 | 5.45 | 5.56 | 00:00:00 | | 2003-08-25 | 1,930,600 | 5.50 | 5.55 | 5.38 | 5.41 | 00:00:00 | | 2003-08-26 | 2,290,400 | 5.39 | 5.50 | 5.20 | 5.48 | 00:00:00 | | 2003-08-27 | 1,095,300 | 5.55 | 5.66 | 5.51 | 5.66 | 00:00:00 | | 2003-08-28 | 870,300 | 5.65 | 5.80 | 5.65 | 5.80 | 00:00:00 | | 2003-08-29 | 915,000 | 5.90 | 6.19 | 5.90 | 6.07 | 00:00:00 | | 2003-09-02 | 1,566,700 | 6.05 | 6.48 | 5.92 | 6.29 | 00:00:00 | | 2003-09-03 | 780,400 | 6.40 | 6.48 | 6.17 | 6.23 | 00:00:00 | | 2003-09-04 | 525,500 | 6.24 | 6.41 | 6.23 | 6.40 | 00:00:00 | | 2003-09-05 | 916,300 | 6.39 | 6.58 | 6.39 | 6.50 | 00:00:00 | | 2003-09-08 | 3,298,500 | 6.70 | 7.20 | 6.70 | 6.98 | 00:00:00 | | 2003-09-09 | 1,182,200 | 7.20 | 7.25 | 7.01 | 7.03 | 00:00:00 | | 2003-09-10 | 1,625,100 | 6.95 | 7.02 | 6.75 | 6.85 | 00:00:00 | | 2003-09-11 | 1,862,700 | 6.80 | 6.89 | 6.52 | 6.68 | 00:00:00 | | 2003-09-12 | 1,350,800 | 6.56 | 6.80 | 6.56 | 6.62 | 00:00:00 | | 2003-09-15 | 1,072,000 | 6.62 | 6.65 | 6.40 | 6.60 | 00:00:00 | | 2003-09-16 | 1,033,900 | 6.60 | 6.95 | 6.60 | 6.79 | 00:00:00 | | 2003-09-17 | 603,400 | 6.86 | 6.95 | 6.83 | 6.95 | 00:00:00 | | 2003-09-18 | 975,400 | 7.00 | 7.35 | 7.00 | 7.14 | 00:00:00 | | 2003-09-19 | 2,933,800 | 7.25 | 7.75 | 7.15 | 7.68 | 00:00:00 | | 2003-09-22 | 2,067,100 | 8.00 | 8.06 | 7.75 | 7.95 | 00:00:00 | | 2003-09-23 | 2,372,700 | 7.96 | 7.99 | 7.80 | 7.85 | 00:00:00 | | 2003-09-24 | 1,812,200 | 7.95 | 8.20 | 7.87 | 8.17 | 00:00:00 | | 2003-09-25 | 2,068,300 | 8.30 | 8.65 | 8.26 | 8.29 | 00:00:00 | | 2003-09-26 | 2,737,500 | 8.15 | 8.15 | 7.80 | 7.89 | 00:00:00 | | 2003-09-29 | 2,201,900 | 7.95 | 7.95 | 7.57 | 7.67 | 00:00:00 | | 2003-09-30 | 2,001,300 | 7.70 | 7.79 | 7.60 | 7.70 | 00:00:00 | | 2003-10-01 | 4,152,300 | 7.60 | 7.60 | 7.35 | 7.49 | 00:00:00 | | 2003-10-02 | 3,329,100 | 7.40 | 7.90 | 7.40 | 7.75 | 00:00:00 | | 2003-10-03 | 2,070,400 | 7.85 | 8.10 | 7.65 | 8.10 | 00:00:00 | | 2003-10-06 | 1,820,700 | 8.18 | 8.42 | 7.90 | 8.40 | 00:00:00 | | 2003-10-07 | 428,000 | 8.42 | 8.80 | 8.42 | 8.74 | 00:00:00 | | 2003-10-08 | 2,952,000 | 8.99 | 9.37 | 8.80 | 9.17 | 00:00:00 | | 2003-10-09 | 5,227,100 | 9.40 | 10.40 | 9.39 | 10.40 | 00:00:00 | | 2003-10-10 | 4,789,700 | 10.90 | 11.18 | 10.18 | 10.62 | 00:00:00 | | 2003-10-14 | 4,538,100 | 10.87 | 11.90 | 10.76 | 11.49 | 00:00:00 | | 2003-10-15 | 8,677,600 | 11.85 | 11.91 | 11.02 | 11.25 | 00:00:00 | | 2003-10-16 | 3,230,100 | 11.06 | 11.08 | 10.26 | 10.65 | 00:00:00 | | 2003-10-17 | 4,330,800 | 10.35 | 10.99 | 9.99 | 10.99 | 00:00:00 | | 2003-10-20 | 1,418,200 | 10.90 | 11.30 | 10.90 | 11.23 | 00:00:00 | | 2003-10-21 | 696,900 | 11.35 | 11.48 | 11.25 | 11.40 | 00:00:00 | | 2003-10-22 | 2,074,500 | 11.55 | 11.55 | 10.85 | 11.05 | 00:00:00 | | 2003-10-23 | 1,335,700 | 11.00 | 11.29 | 10.98 | 11.26 | 00:00:00 | | 2003-10-24 | 1,133,900 | 11.30 | 11.30 | 11.10 | 11.19 | 00:00:00 | | 2003-10-27 | 630,700 | 11.11 | 11.35 | 11.00 | 11.27 | 00:00:00 | | 2003-10-28 | 802,300 | 11.22 | 11.23 | 11.00 | 11.23 | 00:00:00 | | 2003-10-29 | 1,326,600 | 11.27 | 12.39 | 11.21 | 12.37 | 00:00:00 | | 2003-10-30 | 1,107,100 | 12.45 | 12.65 | 12.05 | 12.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
