|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-25 | 286,000 | 1.44 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2008-01-28 | 173,800 | 1.47 | 1.54 | 1.45 | 1.46 | 00:00:00 | | 2008-01-29 | 89,000 | 1.45 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2008-01-30 | 123,400 | 1.46 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2008-01-31 | 136,700 | 1.48 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2008-02-01 | 269,000 | 1.50 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2008-02-04 | 487,600 | 1.52 | 1.65 | 1.52 | 1.61 | 00:00:00 | | 2008-02-05 | 436,600 | 1.61 | 1.61 | 1.53 | 1.60 | 00:00:00 | | 2008-02-06 | 112,700 | 1.60 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2008-02-07 | 460,900 | 1.56 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2008-02-08 | 191,100 | 1.66 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2008-02-11 | 1,098,000 | 1.58 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2008-02-12 | 597,800 | 1.58 | 1.64 | 1.54 | 1.59 | 00:00:00 | | 2008-02-13 | 113,400 | 1.56 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2008-02-14 | 62,000 | 1.59 | 1.67 | 1.59 | 1.67 | 00:00:00 | | 2008-02-15 | 64,600 | 1.69 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2008-02-19 | 71,200 | 1.58 | 1.68 | 1.58 | 1.66 | 00:00:00 | | 2008-02-20 | 368,800 | 1.66 | 1.75 | 1.66 | 1.73 | 00:00:00 | | 2008-02-21 | 558,900 | 1.74 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2008-02-22 | 637,000 | 1.73 | 1.85 | 1.73 | 1.83 | 00:00:00 | | 2008-02-25 | 158,400 | 1.85 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2008-02-26 | 41,900 | 1.76 | 1.81 | 1.75 | 1.77 | 00:00:00 | | 2008-02-27 | 81,300 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2008-02-28 | 73,000 | 1.74 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2008-02-29 | 57,200 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2008-03-03 | 31,000 | 1.70 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2008-03-04 | 353,600 | 1.68 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2008-03-05 | 45,900 | 1.71 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2008-03-06 | 103,100 | 1.66 | 1.71 | 1.58 | 1.71 | 00:00:00 | | 2008-03-07 | 30,200 | 1.57 | 1.69 | 1.57 | 1.62 | 00:00:00 | | 2008-03-10 | 46,500 | 1.58 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2008-03-11 | 121,500 | 1.55 | 1.57 | 1.01 | 1.50 | 00:00:00 | | 2008-03-12 | 32,600 | 1.48 | 1.55 | 1.48 | 1.54 | 00:00:00 | | 2008-03-13 | 18,300 | 1.54 | 1.54 | 1.47 | 1.50 | 00:00:00 | | 2008-03-14 | 12,900 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-03-17 | 35,200 | 1.42 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2008-03-18 | 436,000 | 1.41 | 1.46 | 1.36 | 1.45 | 00:00:00 | | 2008-03-19 | 92,400 | 1.42 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-03-20 | 21,800 | 1.47 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2008-03-24 | 4,800 | 1.47 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2008-03-25 | 209,600 | 1.43 | 1.53 | 1.43 | 1.50 | 00:00:00 | | 2008-03-26 | 45,900 | 1.52 | 1.52 | 1.40 | 1.46 | 00:00:00 | | 2008-03-27 | 59,600 | 1.48 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2008-03-28 | 418,600 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2008-03-31 | 188,400 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2008-04-01 | 231,700 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2008-04-02 | 182,100 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2008-04-03 | 40,500 | 1.44 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2008-04-04 | 105,500 | 1.47 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2008-04-07 | 105,000 | 1.52 | 1.52 | 1.43 | 1.43 | 00:00:00 | | 2008-04-08 | 64,300 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2008-04-09 | 114,000 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-04-10 | 21,500 | 1.42 | 1.50 | 1.41 | 1.46 | 00:00:00 | | 2008-04-11 | 81,600 | 1.41 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2008-04-14 | 544,200 | 1.41 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2008-04-15 | 18,000 | 1.44 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2008-04-16 | 71,600 | 1.40 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2008-04-17 | 112,500 | 1.45 | 1.45 | 1.39 | 1.41 | 00:00:00 | | 2008-04-18 | 61,100 | 1.45 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2008-04-21 | 243,600 | 1.48 | 1.48 | 1.37 | 1.38 | 00:00:00 | | 2008-04-22 | 8,900 | 1.42 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2008-04-23 | 25,200 | 1.42 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2008-04-24 | 64,600 | 1.43 | 1.48 | 1.43 | 1.45 | 00:00:00 | | 2008-04-25 | 9,800 | 1.49 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2008-04-28 | 7,600 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2008-04-29 | 97,600 | 1.40 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2008-04-30 | 21,400 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2008-05-01 | 32,700 | 1.47 | 1.50 | 1.43 | 1.44 | 00:00:00 | | 2008-05-02 | 46,400 | 1.43 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2008-05-05 | 30,100 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2008-05-06 | 100,200 | 1.45 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2008-05-07 | 61,200 | 1.52 | 1.52 | 1.44 | 1.45 | 00:00:00 | | 2008-05-08 | 3,700 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2008-05-09 | 172,700 | 1.45 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2008-05-12 | 63,500 | 1.47 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2008-05-13 | 132,500 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2008-05-14 | 27,400 | 1.45 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2008-05-15 | 124,800 | 1.40 | 1.40 | 1.32 | 1.36 | 00:00:00 | | 2008-05-16 | 141,900 | 1.34 | 1.39 | 1.27 | 1.34 | 00:00:00 | | 2008-05-20 | 61,500 | 1.34 | 1.34 | 1.23 | 1.24 | 00:00:00 | | 2008-05-21 | 68,700 | 1.24 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2008-05-22 | 38,800 | 1.25 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2008-05-23 | 67,000 | 1.23 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2008-05-26 | 30,600 | 1.26 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2008-05-27 | 24,700 | 1.23 | 1.28 | 1.20 | 1.24 | 00:00:00 | | 2008-05-28 | 94,700 | 1.25 | 1.26 | 1.16 | 1.16 | 00:00:00 | | 2008-05-29 | 140,100 | 1.17 | 1.23 | 1.12 | 1.16 | 00:00:00 | | 2008-05-30 | 107,100 | 1.14 | 1.19 | 1.12 | 1.16 | 00:00:00 | | 2008-06-02 | 53,100 | 1.15 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2008-06-03 | 140,000 | 1.19 | 1.20 | 1.11 | 1.14 | 00:00:00 | | 2008-06-04 | 116,100 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2008-06-05 | 69,800 | 1.10 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2008-06-06 | 49,800 | 1.11 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2008-06-09 | 105,000 | 1.10 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2008-06-10 | 9,700 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2008-06-11 | 117,100 | 1.10 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2008-06-12 | 276,800 | 1.00 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2008-06-13 | 262,600 | 0.98 | 0.98 | 0.90 | 0.93 | 00:00:00 | | 2008-06-16 | 221,500 | 0.92 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2008-06-17 | 3,999,500 | 0.85 | 0.85 | 0.67 | 0.80 | 00:00:00 | | 2008-06-18 | 625,000 | 0.76 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2008-06-19 | 1,012,800 | 0.73 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2008-06-20 | 753,100 | 0.80 | 0.85 | 0.76 | 0.79 | 00:00:00 | | 2008-06-23 | 339,900 | 0.80 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2008-06-24 | 327,000 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2008-06-25 | 80,700 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2008-06-26 | 206,800 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2008-06-27 | 169,800 | 0.68 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2008-06-30 | 42,800 | 0.69 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2008-07-02 | 47,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2008-07-03 | 117,900 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2008-07-04 | 29,000 | 0.65 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2008-07-07 | 36,900 | 0.64 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2008-07-08 | 98,800 | 0.64 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2008-07-09 | 56,300 | 0.65 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2008-07-10 | 126,700 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-07-11 | 302,600 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-07-14 | 47,100 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-07-15 | 77,300 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2008-07-16 | 33,900 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2008-07-17 | 26,800 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
