|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-30 | 18,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-03-31 | 15,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-04-01 | 9,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-04-02 | 13,800 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2004-04-05 | 11,400 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2004-04-06 | 65,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2004-04-07 | 38,400 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2004-04-08 | 657,100 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2004-04-12 | 149,600 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2004-04-13 | 72,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-04-14 | 19,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2004-04-15 | 5,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-04-16 | 17,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2004-04-19 | 14,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-04-20 | 32,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2004-04-21 | 45,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-04-22 | 25,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-04-23 | 39,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-04-26 | 40,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2004-04-27 | 31,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-04-28 | 33,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-04-29 | 31,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-04-30 | 123,500 | 0.19 | 0.20 | 0.13 | 0.20 | 00:00:00 | 2004-05-03 | 37,900 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2004-05-04 | 20,100 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2004-05-05 | 71,800 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2004-05-06 | 53,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-05-07 | 40,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-05-10 | 3,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-05-11 | 18,900 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2004-05-13 | 7,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-05-14 | 38,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-05-17 | 14,800 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2004-05-18 | 34,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-05-19 | 27,300 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2004-05-20 | 23,600 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2004-05-21 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-25 | 16,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2004-05-26 | 73,100 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2004-05-27 | 48,800 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2004-05-28 | 72,200 | 0.23 | 0.24 | 0.20 | 0.23 | 00:00:00 | 2004-05-31 | 47,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-01 | 19,200 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2004-06-02 | 15,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-06-03 | 19,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-06-04 | 26,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-07 | 15,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-08 | 25,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-09 | 16,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-10 | 53,300 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2004-06-11 | 31,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-06-14 | 3,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-06-15 | 34,400 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-06-16 | 204,300 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2004-06-17 | 167,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2004-06-18 | 47,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-06-21 | 150,700 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-06-22 | 63,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-23 | 13,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-24 | 9,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-06-25 | 6,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-06-28 | 29,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-29 | 33,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-30 | 57,900 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2004-07-02 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-07-06 | 71,300 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2004-07-07 | 65,100 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2004-07-08 | 97,100 | 1.18 | 1.18 | 1.00 | 1.09 | 00:00:00 | 2004-07-09 | 60,600 | 1.14 | 1.14 | 1.06 | 1.11 | 00:00:00 | 2004-07-12 | 226,700 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | 2004-07-13 | 416,100 | 1.13 | 1.15 | 1.11 | 1.13 | 00:00:00 | 2004-07-14 | 74,100 | 1.15 | 1.15 | 1.11 | 1.14 | 00:00:00 | 2004-07-15 | 36,300 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | 2004-07-16 | 20,900 | 1.12 | 1.12 | 1.07 | 1.08 | 00:00:00 | 2004-07-19 | 98,900 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | 2004-07-20 | 5,800 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2004-07-21 | 4,500 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | 2004-07-22 | 2,000 | 1.05 | 1.05 | 1.01 | 1.05 | 00:00:00 | 2004-07-23 | 44,900 | 1.01 | 1.05 | 0.96 | 1.05 | 00:00:00 | 2004-07-26 | 19,800 | 1.02 | 1.02 | 0.97 | 1.00 | 00:00:00 | 2004-07-27 | 24,600 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | 2004-07-28 | 159,800 | 0.97 | 0.98 | 0.92 | 0.95 | 00:00:00 | 2004-07-29 | 30,000 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2004-07-30 | 1,559,400 | 0.93 | 1.02 | 0.93 | 1.02 | 00:00:00 | 2004-08-03 | 419,300 | 1.02 | 1.02 | 0.97 | 1.01 | 00:00:00 | 2004-08-04 | 259,000 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2004-08-05 | 76,300 | 1.02 | 1.02 | 0.94 | 0.95 | 00:00:00 | 2004-08-06 | 77,500 | 0.94 | 0.99 | 0.94 | 0.99 | 00:00:00 | 2004-08-09 | 25,300 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | 2004-08-10 | 13,900 | 0.95 | 0.95 | 0.91 | 0.94 | 00:00:00 | 2004-08-11 | 19,600 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2004-08-12 | 6,700 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-08-13 | 14,000 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2004-08-16 | 31,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2004-08-17 | 78,100 | 0.89 | 0.90 | 0.79 | 0.89 | 00:00:00 | 2004-08-18 | 3,900 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2004-08-19 | 6,200 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2004-08-20 | 7,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2004-08-23 | 43,600 | 0.88 | 0.93 | 0.88 | 0.93 | 00:00:00 | 2004-08-24 | 76,800 | 0.87 | 0.90 | 0.86 | 0.88 | 00:00:00 | 2004-08-25 | 58,600 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2004-08-26 | 26,800 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2004-08-27 | 100,500 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2004-08-30 | 8,500 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | 2004-08-31 | 25,300 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | 2004-09-01 | 112,400 | 0.90 | 1.02 | 0.90 | 0.95 | 00:00:00 | 2004-09-02 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-09-03 | 1,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2004-09-07 | 27,700 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2004-09-08 | 2,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2004-09-09 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-09-10 | 10,600 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2004-09-13 | 12,200 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2004-09-14 | 31,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2004-09-15 | 6,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2004-09-16 | 36,200 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | 2004-09-17 | 6,800 | 0.90 | 0.95 | 0.90 | 0.92 | 00:00:00 | 2004-09-20 | 44,200 | 0.90 | 0.96 | 0.89 | 0.96 | 00:00:00 | 2004-09-21 | 19,400 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | 2004-09-22 | 136,000 | 0.94 | 0.98 | 0.94 | 0.95 | 00:00:00 | 2004-09-23 | 98,400 | 0.96 | 1.03 | 0.96 | 0.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|