|
 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 | | 2003-10-30 | 1,107,100 | 12.45 | 12.65 | 12.05 | 12.32 | 00:00:00 | | 2003-10-31 | 1,794,300 | 12.25 | 12.78 | 12.25 | 12.70 | 00:00:00 | | 2003-11-03 | 3,664,700 | 13.15 | 15.15 | 13.05 | 15.15 | 00:00:00 | | 2003-11-04 | 4,224,000 | 15.05 | 15.30 | 14.20 | 15.15 | 00:00:00 | | 2003-11-05 | 2,859,900 | 14.28 | 14.70 | 13.50 | 13.85 | 00:00:00 | | 2003-11-06 | 3,672,800 | 13.62 | 13.62 | 11.65 | 11.75 | 00:00:00 | | 2003-11-07 | 5,682,400 | 11.30 | 11.90 | 9.90 | 11.76 | 00:00:00 | | 2003-11-10 | 3,801,200 | 12.00 | 13.00 | 11.45 | 12.05 | 00:00:00 | | 2003-11-11 | 1,761,100 | 12.45 | 12.50 | 11.10 | 11.15 | 00:00:00 | | 2003-11-12 | 2,700,400 | 10.88 | 11.75 | 10.75 | 10.95 | 00:00:00 | | 2003-11-13 | 854,200 | 10.80 | 11.25 | 10.76 | 10.98 | 00:00:00 | | 2003-11-14 | 1,094,500 | 10.95 | 11.42 | 10.80 | 10.85 | 00:00:00 | | 2003-11-17 | 1,659,600 | 11.05 | 11.97 | 11.04 | 11.96 | 00:00:00 | | 2003-11-18 | 2,577,400 | 12.25 | 12.58 | 12.05 | 12.35 | 00:00:00 | | 2003-11-19 | 2,174,000 | 12.55 | 12.66 | 11.71 | 11.71 | 00:00:00 | | 2003-11-20 | 2,356,000 | 11.65 | 11.65 | 10.50 | 10.66 | 00:00:00 | | 2003-11-21 | 3,804,200 | 10.53 | 10.59 | 9.61 | 10.30 | 00:00:00 | | 2003-11-24 | 2,226,000 | 9.82 | 11.10 | 9.80 | 10.95 | 00:00:00 | | 2003-11-25 | 2,569,100 | 11.07 | 11.98 | 11.05 | 11.45 | 00:00:00 | | 2003-11-26 | 1,283,500 | 11.60 | 11.78 | 11.40 | 11.50 | 00:00:00 | | 2003-11-27 | 202,800 | 11.55 | 11.68 | 11.40 | 11.60 | 00:00:00 | | 2003-11-28 | 478,400 | 11.68 | 11.99 | 11.50 | 11.84 | 00:00:00 | | 2003-12-01 | 1,732,700 | 12.00 | 12.29 | 11.25 | 11.29 | 00:00:00 | | 2003-12-02 | 1,034,300 | 11.31 | 11.46 | 10.85 | 11.30 | 00:00:00 | | 2003-12-03 | 791,500 | 11.35 | 11.53 | 11.21 | 11.21 | 00:00:00 | | 2003-12-04 | 1,586,100 | 11.20 | 11.25 | 10.50 | 11.12 | 00:00:00 | | 2003-12-05 | 1,661,300 | 11.00 | 11.45 | 10.81 | 10.90 | 00:00:00 | | 2003-12-08 | 3,329,400 | 10.80 | 10.80 | 9.80 | 9.89 | 00:00:00 | | 2003-12-09 | 3,621,000 | 10.03 | 10.10 | 9.51 | 9.57 | 00:00:00 | | 2003-12-10 | 3,253,600 | 9.57 | 9.65 | 9.10 | 9.31 | 00:00:00 | | 2003-12-11 | 1,516,000 | 9.30 | 9.69 | 9.15 | 9.18 | 00:00:00 | | 2003-12-12 | 771,900 | 9.34 | 9.80 | 9.27 | 9.70 | 00:00:00 | | 2003-12-15 | 1,573,900 | 9.55 | 10.10 | 9.45 | 9.98 | 00:00:00 | | 2003-12-16 | 905,400 | 9.95 | 10.10 | 9.89 | 10.00 | 00:00:00 | | 2003-12-17 | 842,000 | 9.98 | 10.30 | 9.88 | 10.25 | 00:00:00 | | 2003-12-18 | 668,400 | 10.25 | 10.25 | 9.86 | 10.00 | 00:00:00 | | 2003-12-19 | 820,900 | 10.05 | 10.07 | 9.77 | 9.77 | 00:00:00 | | 2003-12-22 | 462,200 | 9.80 | 10.00 | 9.55 | 9.55 | 00:00:00 | | 2003-12-23 | 812,400 | 9.55 | 9.55 | 9.18 | 9.52 | 00:00:00 | | 2003-12-24 | 866,200 | 9.58 | 9.79 | 9.55 | 9.58 | 00:00:00 | | 2003-12-29 | 649,100 | 9.85 | 10.09 | 9.80 | 10.00 | 00:00:00 | | 2003-12-30 | 327,200 | 10.00 | 10.18 | 9.80 | 10.05 | 00:00:00 | | 2003-12-31 | 518,800 | 10.15 | 10.40 | 10.15 | 10.30 | 00:00:00 | | 2004-01-02 | 219,300 | 10.28 | 10.28 | 10.03 | 10.20 | 00:00:00 | | 2004-01-05 | 1,405,100 | 10.38 | 11.05 | 10.20 | 10.90 | 00:00:00 | | 2004-01-06 | 1,720,800 | 11.00 | 11.30 | 10.90 | 10.92 | 00:00:00 | | 2004-01-07 | 852,000 | 11.00 | 11.00 | 10.08 | 10.08 | 00:00:00 | | 2004-01-08 | 783,900 | 10.27 | 10.60 | 10.00 | 10.50 | 00:00:00 | | 2004-01-09 | 333,100 | 10.68 | 10.68 | 10.40 | 10.50 | 00:00:00 | | 2004-01-12 | 1,207,000 | 10.50 | 10.59 | 10.05 | 10.15 | 00:00:00 | | 2004-01-13 | 612,600 | 10.28 | 10.29 | 10.10 | 10.19 | 00:00:00 | | 2004-01-14 | 585,700 | 10.12 | 10.20 | 9.85 | 9.94 | 00:00:00 | | 2004-01-15 | 1,057,400 | 9.89 | 9.89 | 9.21 | 9.56 | 00:00:00 | | 2004-01-16 | 660,500 | 9.43 | 9.58 | 9.30 | 9.58 | 00:00:00 | | 2004-01-19 | 712,100 | 9.58 | 9.60 | 9.30 | 9.39 | 00:00:00 | | 2004-01-20 | 479,600 | 9.43 | 9.80 | 9.43 | 9.75 | 00:00:00 | | 2004-01-21 | 847,600 | 9.65 | 9.90 | 9.59 | 9.70 | 00:00:00 | | 2004-01-22 | 2,451,000 | 9.60 | 9.65 | 9.15 | 9.29 | 00:00:00 | | 2004-01-23 | 1,638,800 | 9.23 | 10.29 | 9.23 | 10.01 | 00:00:00 | | 2004-01-26 | 686,500 | 9.89 | 10.10 | 9.45 | 9.49 | 00:00:00 | | 2004-01-27 | 1,282,600 | 9.47 | 9.88 | 9.41 | 9.85 | 00:00:00 | | 2004-01-28 | 998,500 | 9.92 | 10.08 | 9.55 | 9.55 | 00:00:00 | | 2004-01-29 | 625,400 | 9.70 | 9.80 | 9.38 | 9.49 | 00:00:00 | | 2004-01-30 | 520,900 | 9.46 | 9.79 | 9.40 | 9.74 | 00:00:00 | | 2004-02-02 | 7,470,100 | 9.74 | 9.74 | 7.21 | 7.40 | 00:00:00 | | 2004-02-03 | 6,185,200 | 7.40 | 7.75 | 7.30 | 7.71 | 00:00:00 | | 2004-02-04 | 2,570,100 | 7.75 | 7.87 | 7.45 | 7.60 | 00:00:00 | | 2004-02-05 | 2,891,300 | 7.69 | 8.05 | 7.66 | 7.90 | 00:00:00 | | 2004-02-06 | 1,304,700 | 8.07 | 8.49 | 7.98 | 8.40 | 00:00:00 | | 2004-02-09 | 1,213,000 | 8.53 | 8.74 | 8.53 | 8.58 | 00:00:00 | | 2004-02-10 | 969,100 | 8.70 | 8.78 | 8.49 | 8.52 | 00:00:00 | | 2004-02-11 | 724,900 | 8.50 | 8.51 | 8.25 | 8.50 | 00:00:00 | | 2004-02-12 | 756,800 | 8.45 | 8.50 | 8.31 | 8.34 | 00:00:00 | | 2004-02-13 | 1,268,000 | 8.35 | 8.50 | 7.95 | 8.17 | 00:00:00 | | 2004-02-16 | 621,800 | 8.00 | 8.40 | 7.70 | 8.37 | 00:00:00 | | 2004-02-17 | 839,100 | 8.41 | 8.59 | 8.40 | 8.50 | 00:00:00 | | 2004-02-18 | 647,400 | 8.60 | 8.60 | 8.16 | 8.17 | 00:00:00 | | 2004-02-19 | 652,300 | 8.20 | 8.24 | 7.95 | 8.10 | 00:00:00 | | 2004-02-20 | 700,300 | 8.04 | 8.04 | 7.77 | 7.99 | 00:00:00 | | 2004-02-23 | 487,700 | 7.90 | 8.05 | 7.75 | 7.80 | 00:00:00 | | 2004-02-24 | 190,900 | 8.00 | 8.08 | 7.75 | 7.95 | 00:00:00 | | 2004-02-25 | 782,300 | 7.83 | 7.95 | 7.45 | 7.57 | 00:00:00 | | 2004-02-26 | 1,085,300 | 7.55 | 7.74 | 7.55 | 7.60 | 00:00:00 | | 2004-02-27 | 554,600 | 7.55 | 7.80 | 7.55 | 7.66 | 00:00:00 | | 2004-03-01 | 851,100 | 7.80 | 8.09 | 7.70 | 7.99 | 00:00:00 | | 2004-03-02 | 380,700 | 7.90 | 8.04 | 7.73 | 7.85 | 00:00:00 | | 2004-03-03 | 677,700 | 7.84 | 7.85 | 7.60 | 7.80 | 00:00:00 | | 2004-03-04 | 679,600 | 7.80 | 8.00 | 7.70 | 7.73 | 00:00:00 | | 2004-03-05 | 1,011,400 | 7.80 | 7.98 | 7.70 | 7.80 | 00:00:00 | | 2004-03-08 | 605,000 | 7.74 | 7.99 | 7.72 | 7.85 | 00:00:00 | | 2004-03-09 | 351,100 | 7.95 | 7.95 | 7.54 | 7.70 | 00:00:00 | | 2004-03-10 | 1,053,500 | 7.70 | 7.80 | 7.45 | 7.53 | 00:00:00 | | 2004-03-11 | 1,185,600 | 7.50 | 7.50 | 7.00 | 7.01 | 00:00:00 | | 2004-03-12 | 1,313,200 | 7.10 | 7.15 | 6.50 | 6.85 | 00:00:00 | | 2004-03-15 | 895,600 | 6.90 | 6.95 | 6.50 | 6.62 | 00:00:00 | | 2004-03-16 | 1,172,900 | 6.50 | 6.65 | 6.15 | 6.37 | 00:00:00 | | 2004-03-17 | 1,649,000 | 6.40 | 7.19 | 6.40 | 7.00 | 00:00:00 | | 2004-03-18 | 1,369,800 | 7.20 | 7.55 | 7.15 | 7.43 | 00:00:00 | | 2004-03-19 | 2,537,800 | 7.35 | 8.07 | 7.35 | 7.98 | 00:00:00 | | 2004-03-22 | 930,000 | 8.19 | 8.20 | 7.70 | 7.93 | 00:00:00 | | 2004-03-23 | 461,500 | 7.93 | 8.00 | 7.58 | 7.58 | 00:00:00 | | 2004-03-24 | 625,000 | 7.55 | 7.60 | 7.25 | 7.25 | 00:00:00 | | 2004-03-25 | 375,900 | 7.40 | 7.41 | 7.15 | 7.40 | 00:00:00 | | 2004-03-26 | 248,700 | 7.55 | 7.68 | 7.35 | 7.35 | 00:00:00 | | 2004-03-29 | 353,000 | 7.50 | 7.60 | 7.30 | 7.50 | 00:00:00 | | 2004-03-30 | 157,400 | 7.70 | 7.70 | 7.45 | 7.45 | 00:00:00 | | 2004-03-31 | 394,600 | 7.30 | 7.55 | 7.25 | 7.35 | 00:00:00 | | 2004-04-01 | 332,000 | 7.42 | 7.74 | 7.40 | 7.60 | 00:00:00 | | 2004-04-02 | 181,600 | 7.51 | 7.70 | 7.41 | 7.51 | 00:00:00 | | 2004-04-05 | 261,300 | 7.55 | 7.80 | 7.42 | 7.77 | 00:00:00 | | 2004-04-06 | 613,200 | 7.78 | 8.00 | 7.77 | 8.00 | 00:00:00 | | 2004-04-07 | 419,900 | 8.00 | 8.00 | 7.85 | 7.94 | 00:00:00 | | 2004-04-08 | 1,228,000 | 8.00 | 8.40 | 7.85 | 8.40 | 00:00:00 | | 2004-04-12 | 896,600 | 8.52 | 8.75 | 8.41 | 8.45 | 00:00:00 | | 2004-04-13 | 827,200 | 8.25 | 8.38 | 7.96 | 7.96 | 00:00:00 | | 2004-04-14 | 1,160,300 | 7.90 | 7.90 | 7.51 | 7.55 | 00:00:00 | | 2004-04-15 | 1,028,900 | 7.65 | 8.39 | 7.55 | 8.35 | 00:00:00 | | 2004-04-16 | 1,716,000 | 8.40 | 8.63 | 8.13 | 8.60 | 00:00:00 | | 2004-04-19 | 6,998,100 | 8.76 | 9.30 | 8.72 | 9.28 | 00:00:00 | | 2004-04-20 | 1,715,700 | 9.25 | 9.25 | 8.40 | 8.53 | 00:00:00 | | 2004-04-21 | 1,651,200 | 8.35 | 8.35 | 7.95 | 8.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
