|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-09 | 1,387,800 | 0.20 | 0.22 | 0.13 | 0.17 | 00:00:00 | 2009-01-12 | 1,043,100 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | 2009-01-13 | 410,100 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2009-01-14 | 388,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2009-01-15 | 562,400 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2009-01-16 | 192,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2009-01-19 | 137,900 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2009-01-20 | 353,700 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2009-01-21 | 263,200 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2009-01-22 | 523,000 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2009-01-23 | 30,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-01-26 | 54,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-01-27 | 41,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-01-28 | 103,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-01-29 | 44,200 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2009-01-30 | 47,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2009-02-02 | 920,800 | 0.18 | 0.18 | 0.14 | 0.16 | 00:00:00 | 2009-02-03 | 248,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2009-02-04 | 275,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-02-05 | 150,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-02-06 | 128,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-02-09 | 116,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2009-02-10 | 87,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2009-02-11 | 171,200 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2009-02-12 | 281,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-02-13 | 158,300 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-02-17 | 253,800 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | 2009-02-18 | 151,200 | 0.11 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2009-02-19 | 45,800 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2009-02-20 | 150,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-02-23 | 119,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-02-24 | 78,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-02-25 | 369,600 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2009-02-26 | 487,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-02-27 | 53,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-03-02 | 147,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-03 | 112,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-03-04 | 479,900 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2009-03-05 | 93,500 | 0.14 | 0.14 | 0.11 | 0.13 | 00:00:00 | 2009-03-06 | 34,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-03-09 | 64,000 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2009-03-10 | 24,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-03-11 | 734,500 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | 2009-03-12 | 262,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2009-03-13 | 10,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2009-03-16 | 206,900 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | 2009-03-17 | 375,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2009-03-18 | 43,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-03-19 | 179,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2009-03-20 | 84,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-03-23 | 2,040,000 | 0.14 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2009-03-24 | 646,100 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2009-03-25 | 1,833,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2009-03-26 | 789,300 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2009-03-27 | 169,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-03-30 | 233,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2009-03-31 | 77,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-04-01 | 107,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-04-02 | 165,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2009-04-03 | 193,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2009-04-06 | 87,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2009-04-07 | 68,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-04-08 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-04-09 | 26,300 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2009-04-13 | 139,900 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2009-04-14 | 11,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-04-15 | 274,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-04-16 | 204,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-04-17 | 167,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-04-20 | 312,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2009-04-21 | 42,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-04-22 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-04-23 | 36,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-04-24 | 110,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-04-27 | 223,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-04-28 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-04-29 | 55,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-04-30 | 61,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-05-01 | 107,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-05-04 | 93,800 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-05-05 | 196,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-05-06 | 310,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-05-07 | 496,800 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2009-05-08 | 1,679,800 | 0.14 | 0.20 | 0.14 | 0.20 | 00:00:00 | 2009-05-11 | 1,459,100 | 0.22 | 0.22 | 0.18 | 0.21 | 00:00:00 | 2009-05-12 | 469,800 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2009-05-13 | 386,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2009-05-14 | 233,800 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2009-05-15 | 88,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2009-05-19 | 188,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2009-05-20 | 41,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-05-21 | 142,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-05-22 | 124,900 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2009-05-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-05-26 | 22,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-05-27 | 236,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-05-28 | 191,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-05-29 | 989,100 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2009-06-01 | 695,400 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2009-06-02 | 2,171,500 | 0.21 | 0.27 | 0.21 | 0.25 | 00:00:00 | 2009-06-03 | 1,205,400 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | 2009-06-04 | 611,400 | 0.24 | 0.27 | 0.23 | 0.26 | 00:00:00 | 2009-06-05 | 231,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2009-06-08 | 380,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2009-06-09 | 541,400 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2009-06-10 | 390,800 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2009-06-11 | 512,100 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2009-06-12 | 398,200 | 0.26 | 0.26 | 0.22 | 0.26 | 00:00:00 | 2009-06-15 | 913,200 | 0.26 | 0.33 | 0.26 | 0.31 | 00:00:00 | 2009-06-16 | 338,400 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2009-06-17 | 401,300 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2009-06-18 | 191,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2009-06-19 | 319,500 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2009-06-22 | 153,300 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2009-06-23 | 160,400 | 0.24 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2009-06-24 | 592,300 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | 2009-06-25 | 327,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2009-06-26 | 242,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2009-06-29 | 236,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2009-06-30 | 180,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2009-07-02 | 73,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|