|
 IVERNIA INC - [Ticker: IVW.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | IVW.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-12 | 339,200 | 1.48 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2007-02-13 | 130,400 | 1.51 | 1.51 | 1.47 | 1.48 | 00:00:00 | | 2007-02-14 | 90,600 | 1.46 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2007-02-15 | 167,200 | 1.47 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2007-02-16 | 199,400 | 1.52 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2007-02-19 | 1,352,500 | 1.55 | 1.73 | 1.54 | 1.73 | 00:00:00 | | 2007-02-20 | 452,600 | 1.74 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2007-02-21 | 355,400 | 1.79 | 1.80 | 1.66 | 1.72 | 00:00:00 | | 2007-02-22 | 521,700 | 1.73 | 1.77 | 1.71 | 1.73 | 00:00:00 | | 2007-02-23 | 1,192,600 | 1.78 | 1.90 | 1.76 | 1.87 | 00:00:00 | | 2007-02-26 | 1,163,800 | 2.05 | 2.05 | 1.74 | 1.75 | 00:00:00 | | 2007-02-27 | 648,100 | 1.72 | 1.75 | 1.52 | 1.57 | 00:00:00 | | 2007-02-28 | 504,900 | 1.60 | 1.71 | 1.55 | 1.71 | 00:00:00 | | 2007-03-01 | 720,200 | 1.72 | 1.75 | 1.66 | 1.74 | 00:00:00 | | 2007-03-02 | 175,700 | 1.76 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2007-03-05 | 618,500 | 1.73 | 1.73 | 1.66 | 1.72 | 00:00:00 | | 2007-03-06 | 614,200 | 1.73 | 1.85 | 1.73 | 1.81 | 00:00:00 | | 2007-03-07 | 752,900 | 1.83 | 1.89 | 1.80 | 1.81 | 00:00:00 | | 2007-03-08 | 373,700 | 1.81 | 1.89 | 1.80 | 1.88 | 00:00:00 | | 2007-03-09 | 471,400 | 1.83 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2007-03-12 | 2,850,100 | 1.65 | 1.70 | 1.54 | 1.59 | 00:00:00 | | 2007-03-13 | 1,617,300 | 1.58 | 1.58 | 1.38 | 1.42 | 00:00:00 | | 2007-03-14 | 1,378,500 | 1.36 | 1.49 | 1.36 | 1.44 | 00:00:00 | | 2007-03-15 | 648,200 | 1.48 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2007-03-16 | 740,500 | 1.51 | 1.59 | 1.44 | 1.56 | 00:00:00 | | 2007-03-19 | 476,200 | 1.52 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2007-03-20 | 221,700 | 1.54 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2007-03-21 | 220,100 | 1.53 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2007-03-22 | 268,100 | 1.46 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2007-03-23 | 79,100 | 1.52 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2007-03-26 | 501,000 | 1.53 | 1.53 | 1.43 | 1.45 | 00:00:00 | | 2007-03-27 | 394,600 | 1.43 | 1.49 | 1.36 | 1.43 | 00:00:00 | | 2007-03-28 | 89,800 | 1.39 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2007-03-29 | 308,400 | 1.45 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2007-03-30 | 148,100 | 1.38 | 1.44 | 1.36 | 1.41 | 00:00:00 | | 2007-04-02 | 278,500 | 1.39 | 1.39 | 1.31 | 1.33 | 00:00:00 | | 2007-04-03 | 4,643,400 | 1.07 | 1.13 | 0.98 | 1.11 | 00:00:00 | | 2007-04-04 | 720,300 | 1.12 | 1.18 | 1.08 | 1.16 | 00:00:00 | | 2007-04-05 | 651,200 | 1.17 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2007-04-09 | 393,300 | 1.15 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2007-04-10 | 872,400 | 1.12 | 1.18 | 1.12 | 1.17 | 00:00:00 | | 2007-04-11 | 358,600 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2007-04-12 | 2,144,900 | 1.15 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2007-04-13 | 1,574,900 | 1.19 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2007-04-16 | 292,100 | 1.32 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2007-04-17 | 229,500 | 1.26 | 1.28 | 1.18 | 1.21 | 00:00:00 | | 2007-04-18 | 185,300 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2007-04-19 | 126,300 | 1.23 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2007-04-20 | 238,300 | 1.30 | 1.32 | 1.25 | 1.26 | 00:00:00 | | 2007-04-23 | 68,500 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2007-04-24 | 119,000 | 1.27 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2007-04-25 | 223,000 | 1.23 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2007-04-26 | 184,100 | 1.20 | 1.21 | 1.12 | 1.15 | 00:00:00 | | 2007-04-27 | 121,100 | 1.17 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2007-04-30 | 66,500 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2007-05-01 | 1,015,100 | 1.16 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2007-05-02 | 157,900 | 1.14 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2007-05-03 | 179,000 | 1.18 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2007-05-04 | 219,500 | 1.24 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2007-05-07 | 280,000 | 1.17 | 1.24 | 1.11 | 1.16 | 00:00:00 | | 2007-05-08 | 961,200 | 1.11 | 1.23 | 1.10 | 1.23 | 00:00:00 | | 2007-05-09 | 198,700 | 1.20 | 1.29 | 1.17 | 1.25 | 00:00:00 | | 2007-05-10 | 226,900 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2007-05-11 | 256,400 | 1.34 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2007-05-14 | 170,700 | 1.35 | 1.35 | 1.23 | 1.23 | 00:00:00 | | 2007-05-15 | 86,800 | 1.26 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2007-05-16 | 43,000 | 1.31 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2007-05-17 | 102,300 | 1.28 | 1.34 | 1.25 | 1.28 | 00:00:00 | | 2007-05-18 | 39,100 | 1.29 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2007-05-22 | 133,200 | 1.31 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2007-05-23 | 632,500 | 1.28 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2007-05-24 | 61,300 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2007-05-25 | 69,400 | 1.31 | 1.39 | 1.26 | 1.27 | 00:00:00 | | 2007-05-28 | 259,200 | 1.27 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2007-05-29 | 39,200 | 1.29 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2007-05-30 | 395,500 | 1.25 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2007-05-31 | 66,100 | 1.26 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2007-06-01 | 290,900 | 1.26 | 1.26 | 1.18 | 1.21 | 00:00:00 | | 2007-06-04 | 152,200 | 1.21 | 1.27 | 1.20 | 1.26 | 00:00:00 | | 2007-06-05 | 1,489,300 | 1.32 | 1.49 | 1.31 | 1.45 | 00:00:00 | | 2007-06-06 | 898,800 | 1.50 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2007-06-07 | 184,200 | 1.53 | 1.54 | 1.41 | 1.45 | 00:00:00 | | 2007-06-08 | 63,900 | 1.44 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2007-06-11 | 66,500 | 1.44 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2007-06-12 | 237,400 | 1.44 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2007-06-13 | 66,000 | 1.44 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2007-06-14 | 208,800 | 1.40 | 1.41 | 1.32 | 1.39 | 00:00:00 | | 2007-06-15 | 82,500 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2007-06-18 | 241,300 | 1.40 | 1.53 | 1.40 | 1.45 | 00:00:00 | | 2007-06-19 | 48,900 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2007-06-20 | 315,500 | 1.45 | 1.49 | 1.44 | 1.47 | 00:00:00 | | 2007-06-21 | 1,271,900 | 1.48 | 1.60 | 1.48 | 1.58 | 00:00:00 | | 2007-06-22 | 618,600 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2007-06-25 | 629,400 | 1.50 | 1.63 | 1.50 | 1.57 | 00:00:00 | | 2007-06-26 | 210,300 | 1.58 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2007-06-27 | 485,300 | 1.50 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2007-06-28 | 1,804,900 | 1.56 | 1.61 | 1.53 | 1.58 | 00:00:00 | | 2007-06-29 | 482,900 | 1.60 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2007-07-03 | 144,400 | 1.64 | 1.64 | 1.51 | 1.60 | 00:00:00 | | 2007-07-04 | 89,300 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2007-07-05 | 104,700 | 1.55 | 1.63 | 1.55 | 1.62 | 00:00:00 | | 2007-07-06 | 651,700 | 1.62 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2007-07-09 | 790,100 | 1.65 | 1.74 | 1.57 | 1.70 | 00:00:00 | | 2007-07-10 | 244,300 | 1.70 | 1.77 | 1.66 | 1.76 | 00:00:00 | | 2007-07-11 | 788,000 | 1.74 | 1.94 | 1.74 | 1.92 | 00:00:00 | | 2007-07-12 | 2,483,000 | 1.73 | 1.89 | 1.67 | 1.86 | 00:00:00 | | 2007-07-13 | 574,600 | 1.78 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2007-07-16 | 328,000 | 1.83 | 1.83 | 1.73 | 1.73 | 00:00:00 | | 2007-07-17 | 157,600 | 1.75 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2007-07-18 | 878,700 | 1.71 | 1.85 | 1.65 | 1.85 | 00:00:00 | | 2007-07-19 | 4,587,600 | 1.85 | 2.08 | 1.84 | 2.00 | 00:00:00 | | 2007-07-20 | 665,800 | 2.04 | 2.04 | 1.86 | 1.95 | 00:00:00 | | 2007-07-23 | 39,700 | 1.95 | 1.95 | 1.82 | 1.90 | 00:00:00 | | 2007-07-24 | 95,500 | 1.83 | 1.83 | 1.75 | 1.77 | 00:00:00 | | 2007-07-25 | 123,800 | 1.78 | 1.78 | 1.68 | 1.75 | 00:00:00 | | 2007-07-26 | 219,800 | 1.75 | 1.75 | 1.62 | 1.65 | 00:00:00 | | 2007-07-27 | 850,100 | 1.67 | 1.74 | 1.61 | 1.71 | 00:00:00 | | 2007-07-30 | 311,500 | 1.71 | 1.71 | 1.63 | 1.67 | 00:00:00 | | 2007-07-31 | 189,900 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2007-08-01 | 417,500 | 1.69 | 1.69 | 1.62 | 1.65 | 00:00:00 | | 2007-08-02 | 104,900 | 1.69 | 1.72 | 1.65 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
