Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I3 Energy Plc (TSX: ITE )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.1850 0.1900 0.1850 0.1850 39,674 +0.00(+0.00%)
Jun 10, 2024 0.1900 0.1900 0.1850 0.1850 19,629 -0.01(-2.63%)
Jun 07, 2024 0.1850 0.1900 0.1850 0.1900 11,766 +0.00(+0.00%)
Jun 06, 2024 0.1850 0.1900 0.1850 0.1900 13,000 +0.00(+0.00%)
Jun 05, 2024 0.1850 0.1900 0.1850 0.1900 53,251 +0.00(+0.00%)
Jun 04, 2024 0.1900 0.1900 0.1850 0.1900 250,708 +0.00(+0.00%)
Jun 03, 2024 0.2000 0.2000 0.1900 0.1900 28,888 +0.00(+0.00%)
May 31, 2024 0.1900 0.1950 0.1900 0.1900 293,514 -0.01(-2.56%)
May 30, 2024 0.1950 0.1950 0.1900 0.1950 167,010 +0.00(+0.00%)
May 29, 2024 0.1900 0.1950 0.1900 0.1950 194,422 +0.01(+5.41%)
May 28, 2024 0.1850 0.1900 0.1850 0.1850 93,500 -0.01(-2.63%)
May 27, 2024 0.1850 0.1900 0.1850 0.1900 3,570 +0.01(+2.70%)
May 24, 2024 0.1900 0.1900 0.1850 0.1850 17,235 -0.01(-5.13%)
May 23, 2024 0.1950 0.1950 0.1950 0.1950 830 +0.01(+2.63%)
May 22, 2024 0.1950 0.1950 0.1900 0.1900 42,059 -0.01(-5.00%)
May 21, 2024 0.1950 0.2000 0.1950 0.2000 27,707 +0.01(+2.56%)
May 17, 2024 0.1950 0 -0.01(-2.50%)
May 16, 2024 0.1900 0.2000 0.1900 0.2000 138,346 +0.01(+5.26%)
May 15, 2024 0.1850 0.1900 0.1850 0.1900 123,709 +0.00(+0.00%)
May 14, 2024 0.1850 0.1900 0.1800 0.1900 40,996 +0.01(+2.70%)
May 13, 2024 0.1850 0.1900 0.1850 0.1850 90,806 -0.01(-2.63%)
May 10, 2024 0.1900 0.1900 0.1900 0.1900 36,226 +0.01(+2.70%)
May 09, 2024 0.1850 0.1900 0.1850 0.1850 101,232 +0.00(+0.00%)
May 08, 2024 0.1900 0.1900 0.1850 0.1850 163,169 +0.00(+0.00%)
May 07, 2024 0.1900 0.1900 0.1850 0.1850 34,324 -0.01(-2.63%)
May 06, 2024 0.1900 0.1900 0.1900 0.1900 33,720 +0.01(+2.70%)
May 03, 2024 0.1800 0.1900 0.1800 0.1850 148,300 +0.01(+2.78%)
May 02, 2024 0.1850 0.1900 0.1800 0.1800 46,611 -0.01(-2.70%)
May 01, 2024 0.1900 0.1900 0.1850 0.1850 93,906 -0.01(-2.63%)
Apr 30, 2024 0.1900 0.1900 0.1900 0.1900 245,946 -0.01(-2.56%)
Apr 29, 2024 0.1900 0.1950 0.1850 0.1950 214,805 +0.01(+2.63%)
Apr 26, 2024 0.1900 0.1900 0.1850 0.1900 310,324 -0.01(-2.56%)
Apr 25, 2024 0.1900 0.1950 0.1900 0.1950 689,533 -0.02(-9.30%)
Apr 24, 2024 0.2200 0.2200 0.2150 0.2150 242,405 +0.00(+0.00%)
Apr 23, 2024 0.2150 0.2150 0.2150 0.2150 105,550 +0.01(+2.38%)
Apr 22, 2024 0.2200 0.2200 0.2100 0.2100 65,141 -0.01(-4.55%)
Apr 19, 2024 0.2100 0.2200 0.2100 0.2200 192,922 +0.02(+7.32%)
Apr 18, 2024 0.2100 0.2100 0.2050 0.2050 49,700 -0.01(-2.38%)
Apr 17, 2024 0.2000 0.2100 0.2000 0.2100 484,771 +0.01(+7.69%)
Apr 16, 2024 0.2000 0.2000 0.1950 0.1950 19,937 -0.01(-2.50%)
Apr 15, 2024 0.2050 0.2050 0.1950 0.2000 72,159 -0.00(-2.44%)
Apr 12, 2024 0.2050 0.2100 0.2000 0.2050 135,922 -0.01(-2.38%)
Apr 11, 2024 0.2100 0.2150 0.2050 0.2100 126,084 -0.01(-2.33%)
Apr 10, 2024 0.2100 0.2150 0.2050 0.2150 116,960 +0.01(+2.38%)
Apr 09, 2024 0.2000 0.2100 0.2000 0.2100 234,157 +0.01(+5.00%)
Apr 08, 2024 0.2050 0.2050 0.2000 0.2000 68,957 +0.00(+0.00%)
Apr 05, 2024 0.2050 0.2050 0.2000 0.2000 151,555 -0.00(-2.44%)
Apr 04, 2024 0.2000 0.2050 0.2000 0.2050 213,884 +0.00(+2.50%)
Apr 03, 2024 0.2000 0.2000 0.1950 0.2000 149,550 +0.01(+2.56%)
Apr 02, 2024 0.2000 0.2000 0.1950 0.1950 257,201 -0.01(-2.50%)
Apr 01, 2024 0.1950 0.2000 0.1900 0.2000 16,774 +0.01(+2.56%)
Mar 28, 2024 0.1950 0 +0.01(+2.63%)
Mar 27, 2024 0.1850 0.1900 0.1850 0.1900 247,459 +0.01(+2.70%)
Mar 26, 2024 0.1900 0.1900 0.1800 0.1850 38,761 +0.01(+2.78%)
Mar 25, 2024 0.1800 0.1850 0.1800 0.1800 193,962 +0.01(+9.09%)
Mar 22, 2024 0.1750 0.1750 0.1650 0.1650 69,500 +0.00(+0.00%)
Mar 21, 2024 0.1700 0.1750 0.1650 0.1650 82,324 -0.01(-2.94%)
Mar 20, 2024 0.1650 0.1750 0.1650 0.1700 416,519 +0.01(+3.03%)
Mar 19, 2024 0.1650 0.1650 0.1650 0.1650 407,644 +0.00(+0.00%)
Mar 18, 2024 0.1650 0.1650 0.1600 0.1650 59,164 +0.01(+3.13%)
Mar 15, 2024 0.1550 0.1650 0.1550 0.1600 583,839 +0.01(+3.23%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1550 149,500 +0.00(+0.00%)
Mar 13, 2024 0.1500 0.1550 0.1500 0.1550 20,031 +0.01(+3.33%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 102,185 +0.00(+0.00%)
Mar 11, 2024 0.1550 0.1550 0.1500 0.1500 49,676 -0.01(-3.23%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 53,050 -0.01(-3.13%)
Mar 07, 2024 0.1550 0.1600 0.1550 0.1600 90,451 +0.01(+3.23%)
Mar 06, 2024 0.1550 0.1550 0.1550 0.1550 225,291 +0.01(+3.33%)
Mar 05, 2024 0.1600 0.1600 0.1500 0.1500 126,897 -0.01(-3.23%)
Mar 04, 2024 0.1550 0.1600 0.1550 0.1550 60,993 +0.00(+0.00%)
Mar 01, 2024 0.1600 0.1600 0.1550 0.1550 256,012 -0.01(-3.13%)
Feb 29, 2024 0.1550 0.1600 0.1550 0.1600 25,570 +0.00(+0.00%)
Feb 28, 2024 0.1550 0.1600 0.1500 0.1600 254,100 +0.01(+6.67%)
Feb 27, 2024 0.1500 0.1550 0.1500 0.1500 564,224 +0.00(+0.00%)
Feb 26, 2024 0.1550 0.1600 0.1500 0.1500 212,929 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1500 0.1450 0.1500 88,672 +0.01(+3.45%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 96,667 -0.01(-3.33%)
Feb 21, 2024 0.1500 0.1500 0.1500 0.1500 82,086 +0.00(+0.00%)
Feb 20, 2024 0.1500 0.1550 0.1500 0.1500 88,291 +0.00(+0.00%)
Feb 16, 2024 0.1500 0 -0.01(-3.23%)
Feb 15, 2024 0.1550 0.1550 0.1500 0.1550 24,293 +0.01(+3.33%)
Feb 14, 2024 0.1500 0.1550 0.1500 0.1500 46,849 -0.01(-3.23%)
Feb 13, 2024 0.1550 0.1550 0.1500 0.1550 80,574 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1550 0.1500 0.1550 71,693 +0.00(+0.00%)
Feb 09, 2024 0.1550 0.1550 0.1500 0.1550 24,896 +0.00(+0.00%)
Feb 08, 2024 0.1550 0.1550 0.1550 0.1550 11,032 +0.01(+3.33%)
Feb 07, 2024 0.1500 0.1500 0.1500 0.1500 235,579 -0.01(-3.23%)
Feb 06, 2024 0.1550 0.1550 0.1500 0.1550 162,337 +0.00(+0.00%)
Feb 05, 2024 0.1550 0.1600 0.1500 0.1550 414,005 -0.01(-3.13%)
Feb 02, 2024 0.1650 0.1650 0.1600 0.1600 28,316 -0.01(-3.03%)
Feb 01, 2024 0.1650 0.1650 0.1650 0.1650 121,500 -0.01(-2.94%)
Jan 31, 2024 0.1650 0.1700 0.1650 0.1700 19,500 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1700 166,170 +0.01(+3.03%)
Jan 29, 2024 0.1650 0.1650 0.1600 0.1650 261,443 +0.00(+0.00%)
Jan 26, 2024 0.1650 0.1650 0.1600 0.1650 300,415 +0.00(+0.00%)
Jan 25, 2024 0.1650 0.1700 0.1650 0.1650 153,625 +0.00(+0.00%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 290,950 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1700 0.1650 0.1650 96,200 +0.00(+0.00%)
Jan 22, 2024 0.1750 0.1750 0.1650 0.1650 297,031 -0.01(-8.33%)
Jan 19, 2024 0.1800 0.1800 0.1750 0.1800 606,000 +0.01(+2.86%)
Jan 18, 2024 0.1800 0.1800 0.1700 0.1750 118,524 -0.01(-5.41%)
Jan 17, 2024 0.1850 0.1900 0.1800 0.1850 131,331 +0.00(+0.00%)
Jan 16, 2024 0.1900 0.1900 0.1850 0.1850 32,868 +0.00(+0.00%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 55,838 +0.01(+2.78%)
Jan 12, 2024 0.1800 0.1850 0.1800 0.1800 146,588 +0.01(+2.86%)
Jan 11, 2024 0.1750 0.1750 0.1750 0.1750 69,048 +0.00(+2.94%)
Jan 10, 2024 0.1700 0.1700 0.1700 0.1700 71,520 +0.00(+0.00%)
Jan 09, 2024 0.1700 0.1700 0.1700 0.1700 9,685 +0.00(+0.00%)
Jan 08, 2024 0.1750 0.1750 0.1700 0.1700 25,760 -0.00(-2.86%)
Jan 05, 2024 0.1700 0.1750 0.1700 0.1750 7,978 +0.00(+2.94%)
Jan 04, 2024 0.1750 0.1750 0.1700 0.1700 13,010 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1800 0.1700 0.1700 60,811 +0.00(+0.00%)
Jan 02, 2024 0.1800 0.1850 0.1700 0.1700 195,235 -0.00(-2.86%)
Dec 29, 2023 0.1750 0 +0.00(+2.94%)
Dec 28, 2023 0.1700 0.1700 0.1650 0.1700 158,270 +0.00(+0.00%)
Dec 27, 2023 0.1700 0.1750 0.1700 0.1700 143,245 +0.00(+0.00%)
Dec 22, 2023 0.1700 0 +0.01(+3.03%)
Dec 21, 2023 0.1650 0.1700 0.1650 0.1650 154,871 +0.01(+3.13%)
Dec 20, 2023 0.1700 0.1700 0.1600 0.1600 198,801 -0.01(-5.88%)
Dec 19, 2023 0.1650 0.1700 0.1650 0.1700 24,225 +0.01(+3.03%)
Dec 18, 2023 0.1600 0.1700 0.1600 0.1650 20,866 +0.00(+0.00%)
Dec 15, 2023 0.1650 0.1650 0.1600 0.1650 126,400 +0.00(+0.00%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 210,828 +0.01(+3.13%)
Dec 13, 2023 0.1500 0.1600 0.1500 0.1600 222,305 +0.00(+0.00%)
Dec 12, 2023 0.1600 0.1600 0.1550 0.1600 260,643 +0.00(+0.00%)
Dec 11, 2023 0.1600 0.1600 0.1600 0.1600 204,174 -0.01(-3.03%)
Dec 08, 2023 0.1700 0.1700 0.1650 0.1650 19,818 +0.01(+3.13%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1600 79,002 +0.00(+0.00%)
Dec 06, 2023 0.1700 0.1700 0.1600 0.1600 958,009 -0.01(-8.57%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1750 63,348 +0.00(+0.00%)
Dec 04, 2023 0.1750 0.1800 0.1750 0.1750 30,898 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.