Canada markets closed

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9800+0.0100 (+0.34%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.93002.98002.77002.98002.980098,100
Jun 23, 20223.00003.00002.94002.97002.970037,600
Jun 22, 20222.98003.03002.90002.98002.980046,000
Jun 21, 20223.02003.06003.02003.04003.040022,600
Jun 20, 20223.06003.07002.97003.00003.000022,800
Jun 17, 20223.03003.09002.96003.09003.090012,700
Jun 16, 20223.02003.04002.99003.04003.040035,800
Jun 15, 20223.06003.11003.05003.06003.06005,500
Jun 14, 20223.09003.09003.05003.05003.05009,000
Jun 13, 20223.04003.09003.04003.09003.09008,300
Jun 10, 20223.10003.15003.04003.04003.040026,200
Jun 09, 20223.15003.16003.10003.12003.120020,600
Jun 08, 20223.15003.29003.15003.26003.260013,100
Jun 07, 20223.20003.20003.18003.18003.18002,600
Jun 06, 20223.36003.36003.21003.21003.21004,800
Jun 03, 20223.26003.36003.26003.34003.34004,500
Jun 02, 20223.20003.28003.14003.25003.250029,300
Jun 01, 20223.11003.25003.10003.25003.250034,500
May 31, 20223.19003.19003.04003.10003.100043,400
May 30, 20223.28003.28003.20003.21003.210021,000
May 27, 20223.35003.35003.28003.30003.30008,800
May 26, 20223.28003.35003.28003.34003.34006,800
May 25, 20223.25003.30003.15003.30003.300062,600
May 24, 20223.27003.32003.18003.20003.200086,100
May 20, 20223.64003.64003.35003.40003.400098,800
May 19, 20223.64003.74003.64003.67003.67003,600
May 18, 20223.60003.65003.60003.64003.64004,400
May 17, 20223.62003.63003.51003.60003.600046,900
May 16, 20223.60003.66003.51003.60003.600032,400
May 13, 20223.60003.60003.54003.60003.60008,400
May 12, 20223.68003.68003.51003.60003.600045,200
May 11, 20223.75003.75003.64003.67003.670014,400
May 10, 20223.75003.76003.62003.75003.750029,300
May 09, 20223.87003.91003.66003.66003.660048,200
May 06, 20223.77003.92003.71003.92003.920046,400
May 05, 20223.79003.85003.70003.75003.750050,100
May 04, 20223.71003.77003.62003.77003.770018,400
May 03, 20223.70003.71003.68003.69003.690021,900
May 02, 20223.64003.73003.64003.70003.700016,800
Apr 29, 20223.74003.79003.70003.70003.70007,700
Apr 28, 20223.65003.69003.63003.64003.64005,800
Apr 27, 20223.76003.77003.60003.60003.600018,500
Apr 26, 20223.85003.85003.68003.68003.680026,600
Apr 25, 20223.83003.86003.82003.85003.850028,100
Apr 22, 20223.83003.95003.83003.93003.930050,900
Apr 21, 20223.81003.91003.77003.85003.850050,300
Apr 20, 20223.95003.95003.82003.92003.920010,700
Apr 19, 20223.99003.99003.82003.91003.910010,000
Apr 18, 20223.89003.90003.82003.90003.900015,700
Apr 14, 20223.73003.80003.68003.78003.780022,400
Apr 13, 20223.76003.76003.60003.69003.690043,300
Apr 12, 20223.75003.78003.72003.76003.760022,000
Apr 11, 20223.82003.82003.67003.72003.720029,400
Apr 08, 20223.68003.83003.68003.82003.820010,700
Apr 07, 20223.66003.81003.61003.72003.720033,300
Apr 06, 20223.75003.83003.74003.74003.740016,900
Apr 05, 20223.87003.87003.76003.79003.790017,600
Apr 04, 20223.90003.94003.86003.87003.870014,400
Apr 01, 20223.83003.95003.76003.95003.95008,600
Mar 31, 20223.82003.82003.73003.76003.760033,700
Mar 30, 20223.75003.86003.75003.82003.82007,500
Mar 29, 20223.87003.93003.68003.90003.900031,400
Mar 28, 20223.85003.86003.55003.77003.770016,100
Mar 25, 20223.54003.80003.54003.67003.670032,000
Mar 24, 20223.76003.80003.68003.80003.800017,700
Mar 23, 20223.85003.86003.75003.80003.800011,500
Mar 22, 20223.86003.86003.71003.75003.750021,200
Mar 21, 20223.94003.96003.87003.87003.870016,800
Mar 18, 20223.94004.05003.94003.94003.94005,100
Mar 17, 20223.82003.89003.79003.89003.890016,700
Mar 16, 20223.70003.81003.70003.81003.810022,100
Mar 15, 20224.09004.09003.80003.81003.810015,500
Mar 14, 20224.12004.12003.88003.91003.910025,000
Mar 11, 20224.12004.12003.98004.08004.08009,200
Mar 10, 20224.06004.16004.05004.11004.110014,300
Mar 09, 20224.14004.14004.00004.04004.04009,900
Mar 08, 20224.09004.15003.99004.12004.120036,300
Mar 07, 20224.24004.24003.98004.01004.010066,200
Mar 04, 20223.89004.25003.89004.24004.240066,800
Mar 03, 20223.87004.03003.84003.89003.8900109,900
Mar 02, 20223.90003.90003.86003.88003.88008,100
Mar 01, 20223.88003.90003.86003.87003.870069,000
Feb 28, 20223.66003.87003.66003.86003.860013,200
Feb 25, 20223.77003.88003.77003.88003.88003,600
Feb 24, 20223.72003.91003.67003.83003.830027,400
Feb 23, 20223.87003.87003.80003.80003.80004,200
Feb 22, 20223.92003.92003.77003.84003.840044,400
Feb 18, 20224.12004.12003.91003.93003.930039,200
Feb 17, 20224.12004.17004.05004.06004.060025,000
Feb 16, 20224.24004.25004.13004.16004.160025,000
Feb 15, 20224.00004.15003.99004.15004.1500110,800
Feb 14, 20223.91004.00003.85003.94003.940064,700
Feb 11, 20223.82003.95003.79003.92003.920030,800
Feb 10, 20223.78003.94003.78003.85003.850054,600
Feb 09, 20223.48003.78003.47003.77003.770027,400
Feb 08, 20223.13003.48003.13003.47003.470030,800
Feb 07, 20223.46003.46003.30003.36003.360012,900
Feb 04, 20223.25003.33003.25003.30003.300017,100
Feb 03, 20223.42003.42003.22003.25003.250020,800
Feb 02, 20223.17003.28003.17003.24003.24006,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...