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

I3 Energy Plc (TSX: ITE )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.3100 0.3200 0.3100 0.3200 366,918 +0.01(+3.23%)
Mar 30, 2023 0.3050 0.3100 0.3050 0.3100 712,749 +0.02(+5.08%)
Mar 29, 2023 0.2950 0.3000 0.2900 0.2950 171,393 +0.00(+0.00%)
Mar 28, 2023 0.2950 0.2950 0.2900 0.2950 196,305 -0.01(-1.67%)
Mar 27, 2023 0.2850 0.3000 0.2800 0.3000 375,757 +0.01(+3.45%)
Mar 24, 2023 0.2850 0.2900 0.2800 0.2900 643,168 +0.00(+0.00%)
Mar 23, 2023 0.2800 0.2900 0.2800 0.2900 531,652 -0.01(-1.69%)
Mar 22, 2023 0.2950 0.2950 0.2900 0.2950 464,247 +0.00(+0.00%)
Mar 21, 2023 0.2950 0.2950 0.2900 0.2950 319,232 +0.01(+1.72%)
Mar 20, 2023 0.2850 0.2900 0.2850 0.2900 141,865 +0.00(+0.00%)
Mar 17, 2023 0.2950 0.2950 0.2850 0.2900 356,837 +0.00(+0.00%)
Mar 16, 2023 0.2950 0.2950 0.2850 0.2900 406,299 -0.01(-1.69%)
Mar 15, 2023 0.3000 0.3000 0.2850 0.2950 1,491,694 -0.03(-7.81%)
Mar 14, 2023 0.3150 0.3200 0.3050 0.3200 348,887 +0.01(+1.59%)
Mar 13, 2023 0.3200 0.3250 0.3150 0.3150 290,460 -0.01(-1.56%)
Mar 10, 2023 0.3250 0.3300 0.3200 0.3200 80,714 -0.01(-1.54%)
Mar 09, 2023 0.3300 0.3350 0.3100 0.3250 380,990 -0.01(-1.52%)
Mar 08, 2023 0.3350 0.3350 0.3250 0.3300 15,237 +0.00(+0.00%)
Mar 07, 2023 0.3400 0.3400 0.3300 0.3300 19,939 -0.01(-1.49%)
Mar 06, 2023 0.3400 0.3400 0.3300 0.3350 119,676 -0.01(-1.47%)
Mar 03, 2023 0.3400 0.3450 0.3350 0.3400 433,076 +0.02(+6.25%)
Mar 02, 2023 0.3250 0.3250 0.3200 0.3200 130,583 +0.01(+1.59%)
Mar 01, 2023 0.3200 0.3250 0.3150 0.3150 81,142 -0.01(-1.56%)
Feb 28, 2023 0.3300 0.3300 0.3200 0.3200 195,497 +0.00(+0.00%)
Feb 27, 2023 0.3200 0.3200 0.3150 0.3200 633,451 +0.01(+1.59%)
Feb 24, 2023 0.3100 0.3150 0.3000 0.3150 376,331 +0.00(+0.00%)
Feb 23, 2023 0.3000 0.3150 0.3000 0.3150 769,659 +0.01(+1.61%)
Feb 22, 2023 0.3100 0.3100 0.3000 0.3100 433,551 -0.01(-3.13%)
Feb 21, 2023 0.3200 0.3200 0.3150 0.3200 243,828 +0.01(+1.59%)
Feb 17, 2023 0.3150 0 -0.01(-3.08%)
Feb 16, 2023 0.3250 0.3300 0.3250 0.3250 371,169 -0.01(-1.52%)
Feb 15, 2023 0.3300 0.3300 0.3250 0.3300 235,635 -0.01(-2.94%)
Feb 14, 2023 0.3350 0.3400 0.3250 0.3400 773,282 +0.01(+1.49%)
Feb 13, 2023 0.3250 0.3350 0.3250 0.3350 918,214 -0.01(-1.47%)
Feb 10, 2023 0.3250 0.3400 0.3150 0.3400 437,725 +0.02(+4.62%)
Feb 09, 2023 0.3250 0.3300 0.3200 0.3250 590,116 -0.01(-1.52%)
Feb 08, 2023 0.3300 0.3350 0.3250 0.3300 367,784 -0.01(-2.94%)
Feb 07, 2023 0.3200 0.3450 0.3150 0.3400 770,278 +0.02(+4.62%)
Feb 06, 2023 0.3300 0.3300 0.3200 0.3250 495,880 -0.01(-1.52%)
Feb 03, 2023 0.3350 0.3350 0.3300 0.3300 190,776 +0.00(+0.00%)
Feb 02, 2023 0.3350 0.3400 0.3300 0.3300 387,432 -0.01(-1.49%)
Feb 01, 2023 0.3450 0.3450 0.3300 0.3350 372,017 -0.01(-2.90%)
Jan 31, 2023 0.3450 0.3450 0.3400 0.3450 73,915 +0.01(+2.99%)
Jan 30, 2023 0.3500 0.3500 0.3350 0.3350 717,061 -0.01(-4.29%)
Jan 27, 2023 0.3500 0.3550 0.3450 0.3500 393,982 -0.01(-1.41%)
Jan 26, 2023 0.3550 0.3550 0.3450 0.3550 470,822 +0.00(+0.00%)
Jan 25, 2023 0.3550 0.3550 0.3500 0.3550 68,250 +0.00(+0.00%)
Jan 24, 2023 0.3600 0.3600 0.3500 0.3550 454,378 -0.01(-2.74%)
Jan 23, 2023 0.3650 0.3650 0.3600 0.3650 183,697 +0.01(+1.39%)
Jan 20, 2023 0.3500 0.3750 0.3500 0.3600 1,175,052 -0.01(-2.70%)
Jan 19, 2023 0.3650 0.3700 0.3600 0.3700 177,255 +0.01(+1.37%)
Jan 18, 2023 0.3700 0.3700 0.3600 0.3650 387,240 -0.01(-1.35%)
Jan 17, 2023 0.3700 0.3700 0.3600 0.3700 344,269 +0.00(+0.00%)
Jan 16, 2023 0.3700 0.3700 0.3650 0.3700 143,312 -0.01(-2.63%)
Jan 13, 2023 0.3650 0.3800 0.3600 0.3800 257,394 +0.01(+1.33%)
Jan 12, 2023 0.3600 0.3750 0.3550 0.3750 523,735 +0.02(+5.63%)
Jan 11, 2023 0.3600 0.3600 0.3500 0.3550 189,482 -0.01(-1.39%)
Jan 10, 2023 0.3600 0.3650 0.3550 0.3600 157,162 -0.01(-2.70%)
Jan 09, 2023 0.3650 0.3700 0.3600 0.3700 467,180 +0.00(+0.00%)
Jan 06, 2023 0.3600 0.3700 0.3600 0.3700 377,906 -0.01(-1.33%)
Jan 05, 2023 0.3600 0.3750 0.3600 0.3750 601,733 -0.01(-1.32%)
Jan 04, 2023 0.3800 0.3800 0.3700 0.3800 388,375 -0.01(-2.56%)
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.