La bourse est fermée

Imperial Metals Corporation (III.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,6600-0,0300 (-1,12 %)
À partir de 10:56AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,58002,70002,54002,66002,660044 772
25 avr. 20242,42002,69002,42002,69002,6900101 400
24 avr. 20242,47002,47002,38002,38002,38002 000
23 avr. 20242,35002,51002,35002,47002,47008 500
22 avr. 20242,47002,47002,36002,38002,380013 200
19 avr. 20242,52002,55002,43002,48002,480050 700
18 avr. 20242,45002,56002,44002,52002,520030 100
17 avr. 20242,41002,51002,33002,36002,360042 200
16 avr. 20242,45002,45002,35002,44002,440048 100
15 avr. 20242,51002,54002,47002,49002,490014 400
12 avr. 20242,51002,68002,48002,50002,5000140 700
11 avr. 20242,52002,54002,49002,49002,490088 600
10 avr. 20242,47002,51002,44002,48002,480038 300
09 avr. 20242,51002,54002,46002,46002,460078 300
08 avr. 20242,40002,50002,35002,50002,5000204 800
05 avr. 20242,38002,38002,27002,30002,3000615 900
04 avr. 20242,22002,39002,22002,34002,3400251 100
03 avr. 20242,18002,22002,17002,18002,1800397 800
02 avr. 20242,17002,20002,17002,17002,170075 900
01 avr. 20242,17002,20002,05002,18002,1800662 000
28 mars 20242,15002,17002,13002,15002,1500494 900
27 mars 20242,13002,18002,13002,15002,1500104 300
26 mars 20242,14002,15002,10002,13002,130018 600
25 mars 20242,14002,17002,10002,14002,140020 700
22 mars 20242,11002,18002,11002,16002,160019 200
21 mars 20242,19002,25002,11002,11002,1100193 200
20 mars 20242,20002,20002,16002,20002,200010 500
19 mars 20242,23002,25002,19002,20002,200010 700
18 mars 20242,23002,36002,23002,25002,250030 800
15 mars 20242,25002,25002,17002,22002,2200131 700
14 mars 20242,18002,22002,16002,20002,2000111 800
13 mars 20242,20002,20002,15002,16002,1600369 500
12 mars 20242,20002,20002,17002,17002,1700600
11 mars 20242,18002,20002,18002,19002,190046 800
08 mars 20242,19002,20002,19002,20002,20002 600
07 mars 20242,21002,21002,18002,18002,180014 800
06 mars 20242,16002,20002,16002,20002,20004 700
05 mars 20242,16002,20002,15002,16002,16003 000
04 mars 20242,21002,21002,15002,21002,210077 000
01 mars 20242,20002,25002,20002,21002,210042 900
29 févr. 20242,20002,20002,16002,17002,170012 600
28 févr. 20242,18002,21002,11002,19002,19002 200
27 févr. 20242,16002,19002,16002,18002,18003 900
26 févr. 20242,20002,20002,16002,16002,160034 600
23 févr. 20242,22002,22002,20002,21002,21007 100
22 févr. 20242,25002,25002,24002,24002,240018 500
21 févr. 20242,25002,25002,23002,23002,230013 700
20 févr. 20242,22002,25002,21002,25002,250027 700
16 févr. 20242,29002,29002,23002,23002,230016 200
15 févr. 20242,28002,32002,28002,29002,29003 500
14 févr. 20242,25002,25002,25002,25002,2500100
13 févr. 20242,37002,37002,21002,27002,270014 200
12 févr. 20242,22002,32002,22002,32002,32001 300
09 févr. 20242,41002,41002,33002,34002,34008 600
08 févr. 20242,46002,48002,37002,42002,42004 400
07 févr. 20242,26002,42002,23002,41002,410019 400
06 févr. 20242,38002,46002,36002,36002,36005 200
05 févr. 20242,26002,34002,25002,34002,34004 100
02 févr. 20242,25002,25002,25002,25002,2500900
01 févr. 20242,31002,32002,27002,32002,32006 000
31 janv. 20242,31002,34002,28002,34002,34004 500
30 janv. 20242,40002,40002,40002,40002,40003 100
29 janv. 20242,42002,44002,40002,44002,44003 100
26 janv. 20242,42002,42002,42002,42002,42004 700
25 janv. 20242,45002,45002,41002,42002,420046 400
24 janv. 20242,50002,50002,46002,46002,46002 600
23 janv. 20242,49002,50002,44002,49002,49001 300
22 janv. 20242,51002,52002,40002,44002,44005 200
19 janv. 20242,31002,50002,30002,50002,50006 100
18 janv. 20242,25002,47002,24002,47002,47007 500
17 janv. 20242,32002,32002,19002,25002,25004 200
16 janv. 20242,43002,43002,35002,36002,36007 600
15 janv. 20242,45002,45002,45002,45002,4500100
12 janv. 20242,49002,49002,45002,45002,45005 000
11 janv. 20242,43002,51002,40002,50002,500035 000
10 janv. 20242,41002,42002,27002,40002,400027 000
09 janv. 20242,39002,43002,35002,43002,43009 900
08 janv. 20242,40002,53002,37002,42002,420025 900
05 janv. 20242,46002,48002,38002,42002,420011 100
04 janv. 20242,27002,58002,27002,47002,470034 000
03 janv. 20242,15002,27002,15002,27002,27001 900
02 janv. 20242,04002,14002,04002,14002,14002 000
29 déc. 20232,06002,19002,06002,18002,18007 000
28 déc. 20232,20002,21002,18002,18002,18003 600
27 déc. 20232,17002,21002,17002,19002,190013 000
22 déc. 20232,06002,21002,06002,17002,17007 600
21 déc. 20232,11002,13002,03002,10002,100014 800
20 déc. 20232,15002,23002,03002,08002,08005 500
19 déc. 20232,20002,22002,17002,22002,22009 100
18 déc. 20232,01002,23002,01002,22002,220031 200
15 déc. 20232,03002,10002,03002,08002,08005 700
14 déc. 20232,03002,11002,02002,06002,060015 500
13 déc. 20232,00002,10001,99002,06002,060010 100
12 déc. 20231,92002,21001,90002,08002,080026 500
11 déc. 20232,01002,01001,91001,94001,940028 800
08 déc. 20231,86002,01001,86001,99001,990037 000
07 déc. 20231,88001,95001,86001,87001,870028 200
06 déc. 20231,94001,94001,84001,89001,890028 600
05 déc. 20231,96002,03001,94001,98001,98008 100
04 déc. 20232,16002,16002,01002,01002,010014 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...