Imperial Metals Corporation (III.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 3.3400 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 16,800 |
| Dec. 01, 2021 | 3.4300 | 3.5500 | 3.4200 | 3.4200 | 3.4200 | 9,900 |
| Nov. 30, 2021 | 3.3700 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 110,100 |
| Nov. 29, 2021 | 3.4600 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 2,700 |
| Nov. 26, 2021 | 3.5200 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 46,000 |
| Nov. 25, 2021 | 3.6900 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 1,700 |
| Nov. 24, 2021 | 3.6200 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 15,700 |
| Nov. 23, 2021 | 3.5700 | 3.6100 | 3.5000 | 3.6100 | 3.6100 | 118,200 |
| Nov. 22, 2021 | 3.5900 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 22,300 |
| Nov. 19, 2021 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 17,600 |
| Nov. 18, 2021 | 3.5900 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 15,500 |
| Nov. 17, 2021 | 3.6200 | 3.6800 | 3.5700 | 3.5700 | 3.5700 | 14,700 |
| Nov. 16, 2021 | 3.7400 | 3.7600 | 3.6400 | 3.6500 | 3.6500 | 16,300 |
| Nov. 15, 2021 | 3.7900 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 5,900 |
| Nov. 12, 2021 | 3.7200 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 12,300 |
| Nov. 11, 2021 | 3.6800 | 3.8000 | 3.6100 | 3.7800 | 3.7800 | 35,300 |
| Nov. 10, 2021 | 3.8300 | 3.8900 | 3.6800 | 3.6800 | 3.6800 | 18,500 |
| Nov. 09, 2021 | 3.8800 | 3.9100 | 3.8100 | 3.8500 | 3.8500 | 50,000 |
| Nov. 08, 2021 | 3.8500 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 16,700 |
| Nov. 05, 2021 | 3.9600 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 17,100 |
| Nov. 04, 2021 | 3.9200 | 3.9900 | 3.8600 | 3.9600 | 3.9600 | 7,700 |
| Nov. 03, 2021 | 4.0000 | 4.0000 | 3.8600 | 3.9100 | 3.9100 | 17,600 |
| Nov. 02, 2021 | 4.0600 | 4.0600 | 3.9800 | 4.0100 | 4.0100 | 7,600 |
| Nov. 01, 2021 | 4.0600 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 15,200 |
| Oct. 29, 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 55,800 |
| Oct. 28, 2021 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 12,000 |
| Oct. 27, 2021 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 11,700 |
| Oct. 26, 2021 | 4.0200 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 2,100 |
| Oct. 25, 2021 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 35,200 |
| Oct. 22, 2021 | 4.0400 | 4.2100 | 4.0300 | 4.0500 | 4.0500 | 7,500 |
| Oct. 21, 2021 | 4.1900 | 4.2100 | 4.0000 | 4.0700 | 4.0700 | 31,500 |
| Oct. 20, 2021 | 4.1200 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 12,400 |
| Oct. 19, 2021 | 4.1200 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 74,800 |
| Oct. 18, 2021 | 4.2500 | 4.2500 | 4.0900 | 4.1100 | 4.1100 | 22,200 |
| Oct. 15, 2021 | 4.2000 | 4.4000 | 4.1900 | 4.2700 | 4.2700 | 91,900 |
| Oct. 14, 2021 | 4.2700 | 4.2700 | 4.1400 | 4.2000 | 4.2000 | 13,300 |
| Oct. 13, 2021 | 4.2100 | 4.3100 | 4.1500 | 4.2000 | 4.2000 | 44,700 |
| Oct. 12, 2021 | 4.2500 | 4.3700 | 4.1600 | 4.1900 | 4.1900 | 27,100 |
| Oct. 08, 2021 | 4.0400 | 4.3000 | 4.0400 | 4.2400 | 4.2400 | 27,200 |
| Oct. 07, 2021 | 3.9500 | 4.1300 | 3.9200 | 4.0000 | 4.0000 | 88,000 |
| Oct. 06, 2021 | 3.9100 | 3.9900 | 3.9000 | 3.9200 | 3.9200 | 12,800 |
| Oct. 05, 2021 | 3.9400 | 3.9600 | 3.8900 | 3.9000 | 3.9000 | 17,200 |
| Oct. 04, 2021 | 3.8700 | 3.9800 | 3.8700 | 3.9200 | 3.9200 | 3,900 |
| Oct. 01, 2021 | 3.8900 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 18,400 |
| Sep. 30, 2021 | 3.9000 | 3.9300 | 3.8100 | 3.9000 | 3.9000 | 8,300 |
| Sep. 29, 2021 | 3.9200 | 3.9400 | 3.9000 | 3.9300 | 3.9300 | 7,400 |
| Sep. 28, 2021 | 3.9600 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 47,400 |
| Sep. 27, 2021 | 3.9000 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 36,800 |
| Sep. 24, 2021 | 3.8300 | 3.8600 | 3.5900 | 3.6900 | 3.6900 | 19,500 |
| Sep. 23, 2021 | 3.4200 | 3.5900 | 3.4200 | 3.5800 | 3.5800 | 31,100 |
| Sep. 22, 2021 | 3.5200 | 3.5500 | 3.4100 | 3.4200 | 3.4200 | 69,600 |
| Sep. 21, 2021 | 3.3700 | 3.7400 | 3.3700 | 3.4800 | 3.4800 | 26,900 |
| Sep. 20, 2021 | 3.9900 | 3.9900 | 3.4400 | 3.5200 | 3.5200 | 13,000 |
| Sep. 17, 2021 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 30,300 |
| Sep. 16, 2021 | 4.2300 | 4.2300 | 3.8300 | 3.8800 | 3.8800 | 13,800 |
| Sep. 15, 2021 | 3.9100 | 4.1000 | 3.8900 | 3.9800 | 3.9800 | 23,000 |
| Sep. 14, 2021 | 3.9400 | 3.9900 | 3.8700 | 3.9200 | 3.9200 | 2,300 |
| Sep. 13, 2021 | 3.9600 | 3.9600 | 3.7900 | 3.9400 | 3.9400 | 13,700 |
| Sep. 10, 2021 | 3.8800 | 3.9600 | 3.6800 | 3.9600 | 3.9600 | 48,200 |
| Sep. 09, 2021 | 3.7500 | 3.9000 | 3.7200 | 3.7400 | 3.7400 | 33,400 |
| Sep. 08, 2021 | 3.6500 | 3.7900 | 3.6200 | 3.7500 | 3.7500 | 24,200 |
| Sep. 07, 2021 | 3.7500 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 12,600 |
| Sep. 03, 2021 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 11,800 |
| Sep. 02, 2021 | 3.8100 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | 23,100 |
| Sep. 01, 2021 | 3.9400 | 3.9400 | 3.6500 | 3.7400 | 3.7400 | 25,100 |
| Aug. 31, 2021 | 4.0100 | 4.0100 | 3.9100 | 3.9400 | 3.9400 | 18,300 |
| Aug. 30, 2021 | 4.2100 | 4.2100 | 4.0000 | 4.0400 | 4.0400 | 10,400 |
| Aug. 27, 2021 | 3.9400 | 4.3100 | 3.8600 | 4.1400 | 4.1400 | 71,400 |
| Aug. 26, 2021 | 3.9600 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 2,800 |
| Aug. 25, 2021 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 26,900 |
| Aug. 24, 2021 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 4,700 |
| Aug. 23, 2021 | 4.1800 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 10,000 |
| Aug. 20, 2021 | 4.0000 | 4.3000 | 4.0000 | 4.1100 | 4.1100 | 7,400 |
| Aug. 19, 2021 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 12,800 |
| Aug. 18, 2021 | 4.3800 | 4.3800 | 4.1100 | 4.1500 | 4.1500 | 8,000 |
| Aug. 17, 2021 | 4.1700 | 4.2800 | 4.1000 | 4.1600 | 4.1600 | 48,400 |
| Aug. 16, 2021 | 4.4000 | 4.5400 | 4.1800 | 4.2000 | 4.2000 | 7,500 |
| Aug. 13, 2021 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 5,900 |
| Aug. 12, 2021 | 4.1500 | 4.2900 | 4.1100 | 4.2600 | 4.2600 | 18,200 |
| Aug. 11, 2021 | 4.2000 | 4.2000 | 4.1100 | 4.1800 | 4.1800 | 19,900 |
| Aug. 10, 2021 | 4.2800 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 9,200 |
| Aug. 09, 2021 | 4.3500 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 21,900 |
| Aug. 06, 2021 | 4.4300 | 4.4300 | 4.3100 | 4.3300 | 4.3300 | 14,600 |
| Aug. 05, 2021 | 4.4200 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 10,000 |
| Aug. 04, 2021 | 4.4900 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 33,500 |
| Aug. 03, 2021 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 17,300 |
| Jul. 30, 2021 | 4.6400 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 24,800 |
| Jul. 29, 2021 | 4.5200 | 4.6300 | 4.5200 | 4.6300 | 4.6300 | 19,500 |
| Jul. 28, 2021 | 4.5500 | 4.5900 | 4.4800 | 4.5200 | 4.5200 | 20,600 |
| Jul. 27, 2021 | 4.5100 | 4.5300 | 4.4400 | 4.5300 | 4.5300 | 24,300 |
| Jul. 26, 2021 | 4.3700 | 4.6200 | 4.3700 | 4.5500 | 4.5500 | 21,400 |
| Jul. 23, 2021 | 4.5200 | 4.5200 | 4.1700 | 4.3700 | 4.3700 | 22,200 |
| Jul. 22, 2021 | 4.2600 | 4.3600 | 4.2600 | 4.3400 | 4.3400 | 7,100 |
| Jul. 21, 2021 | 4.2100 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 16,800 |
| Jul. 20, 2021 | 4.0900 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 3,200 |
| Jul. 19, 2021 | 4.2800 | 4.3500 | 4.0000 | 4.0800 | 4.0800 | 19,900 |
| Jul. 16, 2021 | 4.3500 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 16,700 |
| Jul. 15, 2021 | 4.4900 | 4.4900 | 4.3200 | 4.4000 | 4.4000 | 11,500 |
| Jul. 14, 2021 | 4.4100 | 4.5000 | 4.3800 | 4.3900 | 4.3900 | 13,300 |
| Jul. 13, 2021 | 4.5800 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 6,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
