UK markets close in 4 hours 38 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.6500-0.0200 (-0.54%)
At close: 03:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.68003.69003.65003.65003.650037,500
24 Jan 20223.73003.74003.64003.67003.670074,500
21 Jan 20223.55003.67003.33003.65003.650037,400
20 Jan 20223.74003.78003.71003.73003.730015,800
19 Jan 20223.56003.68003.55003.66003.660031,800
18 Jan 20223.73003.77003.56003.59003.59006,100
17 Jan 20223.70003.73003.67003.71003.71004,800
14 Jan 20223.74003.74003.62003.66003.660013,300
13 Jan 20223.73003.89003.70003.83003.830020,200
12 Jan 20223.44003.70003.44003.69003.690060,900
11 Jan 20223.31003.45003.29003.41003.410020,900
10 Jan 20223.23003.26003.18003.26003.26004,900
07 Jan 20223.30003.33003.17003.24003.240040,600
06 Jan 20223.24003.31003.19003.31003.310020,800
05 Jan 20223.28003.37003.28003.35003.350012,100
04 Jan 20223.16003.24003.15003.22003.220017,300
31 Dec 20213.17003.20003.14003.17003.17008,800
30 Dec 20213.17003.18003.16003.16003.16008,100
29 Dec 20213.17003.21003.13003.13003.130029,100
24 Dec 20213.17003.20003.17003.19003.19006,800
23 Dec 20213.08003.15003.08003.11003.1100101,600
22 Dec 20213.12003.12003.08003.08003.080019,500
21 Dec 20213.05003.15003.05003.08003.080026,600
20 Dec 20212.95003.04002.95003.04003.040010,900
17 Dec 20213.08003.20003.08003.11003.11007,400
16 Dec 20213.15003.18003.10003.18003.180029,900
15 Dec 20213.37003.37002.99003.10003.100074,500
14 Dec 20213.26003.37003.26003.27003.27006,200
13 Dec 20213.47003.49003.36003.38003.380035,000
10 Dec 20213.42003.53003.42003.50003.500019,000
09 Dec 20213.33003.53003.33003.48003.480010,500
08 Dec 20213.35003.35003.31003.35003.35009,100
07 Dec 20213.37003.37003.21003.35003.350032,700
06 Dec 20213.39003.41003.30003.30003.300032,000
03 Dec 20213.40003.40003.30003.34003.34009,900
02 Dec 20213.34003.37003.30003.34003.340016,800
01 Dec 20213.43003.55003.42003.42003.42009,900
30 Nov 20213.37003.40003.30003.37003.3700110,100
29 Nov 20213.46003.48003.40003.48003.48002,700
26 Nov 20213.52003.54003.42003.44003.440046,000
25 Nov 20213.69003.69003.63003.67003.67001,700
24 Nov 20213.62003.65003.51003.62003.620015,700
23 Nov 20213.57003.61003.50003.61003.6100118,200
22 Nov 20213.59003.59003.48003.55003.550022,300
19 Nov 20213.65003.65003.50003.50003.500017,600
18 Nov 20213.59003.59003.50003.55003.550015,500
17 Nov 20213.62003.68003.57003.57003.570014,700
16 Nov 20213.74003.76003.64003.65003.650016,300
15 Nov 20213.79003.79003.76003.76003.76005,900
12 Nov 20213.72003.80003.72003.77003.770012,300
11 Nov 20213.68003.80003.61003.78003.780035,300
10 Nov 20213.83003.89003.68003.68003.680018,500
09 Nov 20213.88003.91003.81003.85003.850050,000
08 Nov 20213.85003.88003.82003.88003.880016,700
05 Nov 20213.96003.96003.83003.83003.830017,100
04 Nov 20213.92003.99003.86003.96003.96007,700
03 Nov 20214.00004.00003.86003.91003.910017,600
02 Nov 20214.06004.06003.98004.01004.01007,600
01 Nov 20214.06004.10003.90004.05004.050015,200
29 Oct 20214.01004.05004.00004.00004.000055,800
28 Oct 20214.06004.06004.00004.00004.000012,000
27 Oct 20214.05004.05004.00004.00004.000011,700
26 Oct 20214.02004.03004.01004.01004.01002,100
25 Oct 20214.08004.08004.00004.00004.000035,200
22 Oct 20214.04004.21004.03004.05004.05007,500
21 Oct 20214.19004.21004.00004.07004.070031,500
20 Oct 20214.12004.14004.10004.11004.110012,400
19 Oct 20214.12004.12004.01004.11004.110074,800
18 Oct 20214.25004.25004.09004.11004.110022,200
15 Oct 20214.20004.40004.19004.27004.270091,900
14 Oct 20214.27004.27004.14004.20004.200013,300
13 Oct 20214.21004.31004.15004.20004.200044,700
12 Oct 20214.25004.37004.16004.19004.190027,100
08 Oct 20214.04004.30004.04004.24004.240027,200
07 Oct 20213.95004.13003.92004.00004.000088,000
06 Oct 20213.91003.99003.90003.92003.920012,800
05 Oct 20213.94003.96003.89003.90003.900017,200
04 Oct 20213.87003.98003.87003.92003.92003,900
01 Oct 20213.89003.90003.83003.88003.880018,400
30 Sept 20213.90003.93003.81003.90003.90008,300
29 Sept 20213.92003.94003.90003.93003.93007,400
28 Sept 20213.96003.96003.88003.93003.930047,400
27 Sept 20213.90004.00003.83003.97003.970036,800
24 Sept 20213.83003.86003.59003.69003.690019,500
23 Sept 20213.42003.59003.42003.58003.580031,100
22 Sept 20213.52003.55003.41003.42003.420069,600
21 Sept 20213.37003.74003.37003.48003.480026,900
20 Sept 20213.99003.99003.44003.52003.520013,000
17 Sept 20213.90003.90003.63003.63003.630030,300
16 Sept 20214.23004.23003.83003.88003.880013,800
15 Sept 20213.91004.10003.89003.98003.980023,000
14 Sept 20213.94003.99003.87003.92003.92002,300
13 Sept 20213.96003.96003.79003.94003.940013,700
10 Sept 20213.88003.96003.68003.96003.960048,200
09 Sept 20213.75003.90003.72003.74003.740033,400
08 Sept 20213.65003.79003.62003.75003.750024,200
07 Sept 20213.75003.80003.71003.72003.720012,600
03 Sept 20213.75003.80003.72003.77003.770011,800
02 Sept 20213.81003.82003.72003.74003.740023,100
01 Sept 20213.94003.94003.65003.74003.740025,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...