IMG.TO - IAMGOLD Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.19004.26004.07004.09004.0900908,600
Apr 17, 20194.17004.26004.14004.18004.18001,498,000
Apr 16, 20194.28004.28004.16004.17004.17001,601,000
Apr 15, 20194.40004.44004.29004.35004.35001,694,000
Apr 12, 20194.50004.52004.45004.46004.4600809,900
Apr 11, 20194.57004.60004.48004.52004.52001,333,000
Apr 10, 20194.72004.73004.61004.63004.63001,228,600
Apr 09, 20194.67004.73004.64004.71004.7100891,700
Apr 08, 20194.62004.69004.57004.64004.64001,030,400
Apr 05, 20194.61004.62004.53004.60004.6000586,800
Apr 04, 20194.40004.61004.36004.61004.61001,181,700
Apr 03, 20194.54004.56004.43004.44004.4400979,900
Apr 02, 20194.52004.58004.49004.55004.5500722,200
Apr 01, 20194.64004.70004.50004.52004.5200984,300
Mar 29, 20194.72004.76004.62004.63004.63001,172,400
Mar 28, 20194.71004.74004.60004.68004.68002,061,300
Mar 27, 20195.00005.11004.83004.83004.83001,593,300
Mar 26, 20194.92004.99004.83004.97004.97001,587,000
Mar 25, 20194.82005.03004.81004.97004.97001,963,400
Mar 22, 20194.72004.85004.71004.79004.79003,516,700
Mar 21, 20194.73004.77004.65004.72004.72001,383,100
Mar 20, 20194.59004.77004.44004.71004.71003,319,500
Mar 19, 20194.72004.75004.65004.69004.69001,228,400
Mar 18, 20194.72004.76004.65004.69004.69001,672,000
Mar 15, 20194.74004.79004.60004.73004.73002,597,900
Mar 14, 20194.76004.80004.62004.64004.64001,442,600
Mar 13, 20194.89004.96004.81004.89004.89001,779,400
Mar 12, 20194.70004.85004.68004.85004.85001,957,100
Mar 11, 20194.83004.83004.57004.64004.64003,272,900
Mar 08, 20194.50004.87004.40004.85004.85005,135,400
Mar 07, 20194.30004.40004.29004.38004.38001,057,000
Mar 06, 20194.40004.48004.30004.31004.3100982,800
Mar 05, 20194.38004.48004.35004.41004.41001,334,500
Mar 04, 20194.22004.40004.13004.40004.40002,357,400
Mar 01, 20194.34004.54004.20004.23004.23005,421,100
Feb 28, 20194.44004.45004.35004.41004.41001,416,300
Feb 27, 20194.55004.61004.43004.44004.44002,338,400
Feb 26, 20194.72004.79004.52004.62004.62002,233,900
Feb 25, 20194.75004.88004.71004.73004.73001,847,700
Feb 22, 20194.67004.84004.67004.74004.74001,775,100
Feb 21, 20194.73004.75004.45004.63004.63003,583,500
Feb 20, 20195.01005.10004.90004.92004.92001,882,400
Feb 19, 20194.91005.02004.89005.01005.01001,742,600
Feb 15, 20194.67004.80004.59004.78004.78001,568,600
Feb 14, 20194.52004.65004.52004.62004.6200973,000
Feb 13, 20194.52004.62004.46004.51004.51001,313,800
Feb 12, 20194.67004.67004.53004.55004.55001,403,800
Feb 11, 20194.57004.68004.54004.66004.66001,063,300
Feb 08, 20194.65004.71004.58004.63004.63001,332,100
Feb 07, 20194.76004.81004.58004.65004.65002,189,200
Feb 06, 20194.84004.92004.76004.76004.76001,479,800
Feb 05, 20194.86004.90004.78004.88004.8800940,500
Feb 04, 20194.78004.94004.75004.85004.85001,688,400
Feb 01, 20194.89004.95004.71004.90004.90002,225,600
Jan 31, 20194.84004.95004.80004.92004.92002,282,200
Jan 30, 20194.71004.84004.62004.73004.73002,268,000
Jan 29, 20194.65004.76004.60004.74004.74002,688,700
Jan 28, 20194.32004.56004.31004.48004.48003,465,200
Jan 25, 20193.91004.11003.86004.07004.07002,029,300
Jan 24, 20193.81003.88003.74003.83003.83001,637,400
Jan 23, 20193.86003.93003.76003.83003.83001,396,100
Jan 22, 20193.84003.86003.75003.84003.84001,086,700
Jan 21, 20193.75003.87003.70003.77003.7700920,700
Jan 18, 20193.85003.87003.76003.77003.77002,715,900
Jan 17, 20194.21004.24003.95003.98003.98002,295,100
Jan 16, 20194.78004.78004.14004.24004.24003,916,200
Jan 15, 20194.89004.91004.70004.74004.74001,274,300
Jan 14, 20194.83004.95004.83004.88004.88001,306,500
Jan 11, 20194.93004.98004.80004.81004.81001,441,700
Jan 10, 20195.05005.12004.90004.91004.91001,385,600
Jan 09, 20195.09005.24005.01005.06005.06001,775,900
Jan 08, 20194.99005.12004.93005.07005.07001,652,900
Jan 07, 20195.15005.19005.00005.02005.02001,558,600
Jan 04, 20195.11005.18004.95005.08005.08002,888,400
Jan 03, 20195.04005.27004.96005.26005.26002,147,500
Jan 02, 20194.96005.10004.92005.00005.00001,575,900
Dec 31, 20184.97005.01004.80005.01005.01001,045,400
Dec 28, 20184.89005.04004.85004.93004.93001,472,700
Dec 27, 20185.10005.12004.86004.92004.92001,219,800
Dec 24, 20184.96005.16004.94005.07005.07001,246,200
Dec 21, 20184.99005.02004.72004.91004.91002,438,500
Dec 20, 20184.78005.06004.68005.02005.02003,286,300
Dec 19, 20185.14005.19004.55004.55004.55003,867,100
Dec 18, 20184.78004.97004.72004.94004.94002,583,900
Dec 17, 20184.58004.85004.58004.80004.80001,802,600
Dec 14, 20184.41004.56004.37004.52004.52001,244,400
Dec 13, 20184.60004.62004.39004.51004.51001,267,900
Dec 12, 20184.36004.63004.36004.61004.61001,394,600
Dec 11, 20184.40004.49004.36004.36004.36001,588,300
Dec 10, 20184.35004.49004.32004.38004.38001,683,700
Dec 07, 20184.33004.42004.24004.39004.3900904,800
Dec 06, 20184.32004.44004.22004.26004.26001,489,900
Dec 05, 20184.21004.27004.15004.27004.2700340,600
Dec 04, 20184.25004.34004.18004.18004.18001,121,800
Dec 03, 20184.24004.27004.07004.22004.22001,173,100
Nov 30, 20184.05004.08004.00004.03004.03001,213,300
Nov 29, 20184.25004.33004.05004.07004.07001,497,400
Nov 28, 20184.02004.30004.02004.21004.21001,114,500
Nov 27, 20184.17004.23004.01004.03004.0300730,700
Nov 26, 20184.27004.34004.17004.18004.18001,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...