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: 1:04 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 (%)
May 31, 2021 0.1400 0.1600 0.1400 0.1450 1,008,094 +0.00(+3.57%)
May 28, 2021 0.1300 0.1400 0.1250 0.1400 872,951 +0.01(+3.70%)
May 27, 2021 0.1350 0.1350 0.1300 0.1350 316,260 +0.01(+3.85%)
May 26, 2021 0.1350 0.1350 0.1300 0.1300 277,000 +0.00(+0.00%)
May 25, 2021 0.1350 0.1400 0.1300 0.1300 656,417 -0.01(-3.70%)
May 21, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 137,050 +0.00(+0.00%)
May 19, 2021 0.1500 0.1500 0.1400 0.1400 536,655 -0.01(-6.67%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 159,700 +0.00(+0.00%)
May 17, 2021 0.1450 0.1500 0.1400 0.1500 460,637 +0.01(+7.14%)
May 14, 2021 0.1350 0.1400 0.1350 0.1400 451,000 +0.00(+0.00%)
May 13, 2021 0.1350 0.1400 0.1350 0.1400 174,500 +0.01(+7.69%)
May 12, 2021 0.1400 0.1450 0.1300 0.1300 374,350 -0.01(-10.34%)
May 11, 2021 0.1400 0.1450 0.1400 0.1450 532,300 +0.00(+3.57%)
May 10, 2021 0.1600 0.1600 0.1400 0.1400 2,282,790 -0.01(-9.68%)
May 07, 2021 0.1600 0.1650 0.1500 0.1550 1,833,794 -0.01(-6.06%)
May 06, 2021 0.1700 0.1700 0.1600 0.1650 534,666 -0.01(-2.94%)
May 05, 2021 0.1700 0.1800 0.1700 0.1700 2,610,410 +0.01(+6.25%)
May 04, 2021 0.1700 0.1700 0.1600 0.1600 898,221 -0.01(-8.57%)
May 03, 2021 0.1650 0.1750 0.1600 0.1750 1,822,282 +0.00(+2.94%)
Apr 30, 2021 0.1700 0.1750 0.1600 0.1700 1,120,000 -0.00(-2.86%)
Apr 29, 2021 0.1650 0.1750 0.1600 0.1750 1,211,364 +0.01(+6.06%)
Apr 28, 2021 0.1700 0.1700 0.1650 0.1650 144,711 +0.00(+0.00%)
Apr 27, 2021 0.1700 0.1700 0.1650 0.1650 434,420 +0.00(+0.00%)
Apr 26, 2021 0.1650 0.1700 0.1650 0.1650 197,530 -0.01(-2.94%)
Apr 23, 2021 0.1650 0.1750 0.1650 0.1700 478,799 +0.01(+3.03%)
Apr 22, 2021 0.1700 0.1700 0.1600 0.1650 382,773 -0.01(-5.71%)
Apr 21, 2021 0.1550 0.1750 0.1550 0.1750 561,733 +0.01(+9.37%)
Apr 20, 2021 0.1600 0.1650 0.1550 0.1600 973,620 -0.01(-3.03%)
Apr 19, 2021 0.1650 0.1650 0.1600 0.1650 574,912 -0.01(-2.94%)
Apr 16, 2021 0.1700 0.1700 0.1600 0.1700 616,929 +0.00(+0.00%)
Apr 15, 2021 0.1750 0.1750 0.1700 0.1700 381,450 -0.01(-5.56%)
Apr 14, 2021 0.1750 0.1800 0.1750 0.1800 159,338 +0.01(+5.88%)
Apr 13, 2021 0.1750 0.1750 0.1700 0.1700 254,403 +0.00(+0.00%)
Apr 12, 2021 0.1750 0.1750 0.1700 0.1700 732,512 +0.00(+0.00%)
Apr 09, 2021 0.1750 0.1800 0.1700 0.1700 3,900,950 -0.00(-2.86%)
Apr 08, 2021 0.1750 0.1800 0.1750 0.1750 1,857,807 +0.00(+0.00%)
Apr 07, 2021 0.1750 0.1800 0.1750 0.1750 215,363 +0.00(+2.94%)
Apr 06, 2021 0.1750 0.1800 0.1700 0.1700 690,829 +0.00(+0.00%)
Apr 05, 2021 0.1750 0.1800 0.1700 0.1700 350,567 +0.00(+0.00%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 31, 2021 0.1800 0.1800 0.1650 0.1800 1,391,174 -0.02(-10.00%)
Mar 30, 2021 0.1950 0.2000 0.1900 0.2000 986,343 +0.01(+5.26%)
Mar 29, 2021 0.1750 0.2050 0.1700 0.1900 4,691,271 +0.02(+8.57%)
Mar 26, 2021 0.1700 0.1750 0.1700 0.1750 2,195,133 +0.00(+2.94%)
Mar 25, 2021 0.1750 0.1750 0.1650 0.1700 1,432,299 -0.00(-2.86%)
Mar 24, 2021 0.1700 0.1800 0.1650 0.1750 1,602,729 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1750 0.1650 0.1700 5,132,239 -0.01(-5.56%)
Mar 22, 2021 0.1800 0.1800 0.1750 0.1800 636,793 +0.00(+0.00%)
Mar 19, 2021 0.1750 0.1800 0.1600 0.1800 1,518,466 +0.01(+2.86%)
Mar 18, 2021 0.1900 0.1900 0.1750 0.1750 1,549,077 -0.02(-7.89%)
Mar 17, 2021 0.1850 0.1950 0.1800 0.1900 7,822,246 +0.00(+0.00%)
Mar 16, 2021 0.1900 0.1950 0.1850 0.1900 5,429,851 +0.00(+0.00%)
Mar 15, 2021 0.1850 0.1900 0.1800 0.1900 5,312,710 +0.01(+5.56%)
Mar 12, 2021 0.1800 0.1950 0.1750 0.1800 8,972,171 +0.01(+5.88%)
Mar 11, 2021 0.1900 0.2100 0.1700 0.1700 8,803,195 -0.01(-5.56%)
Mar 10, 2021 0.1550 0.2150 0.1550 0.1800 6,823,180 +0.02(+16.13%)
Mar 09, 2021 0.1500 0.1550 0.1450 0.1550 1,620,283 +0.00(+0.00%)
Mar 08, 2021 0.1600 0.1600 0.1450 0.1550 1,236,865 -0.01(-3.13%)
Mar 05, 2021 0.1400 0.1600 0.1400 0.1600 2,716,191 +0.02(+14.29%)
Mar 04, 2021 0.1500 0.1500 0.1400 0.1400 1,159,720 -0.01(-6.67%)
Mar 03, 2021 0.1600 0.1600 0.1450 0.1500 1,163,300 -0.02(-11.76%)
Mar 02, 2021 0.1550 0.1800 0.1500 0.1700 661,256 +0.01(+6.25%)
Mar 01, 2021 0.1600 0.1600 0.1400 0.1600 349,579 +0.01(+6.67%)
Feb 26, 2021 0.1450 0.1500 0.1400 0.1500 358,755 +0.01(+7.14%)
Feb 25, 2021 0.1750 0.1750 0.1200 0.1400 836,699 -0.04(-22.22%)
Feb 24, 2021 0.2700 0.2700 0.1500 0.1800 2,383,954 -0.12(-40.00%)
Feb 23, 2021 0.1150 0.3950 0.1100 0.3000 786,976 +0.20(+185.71%)
Feb 22, 2021 0.1100 0.1100 0.1000 0.1050 42,955 -0.01(-4.55%)
Feb 19, 2021 0.1150 0.1150 0.1100 0.1100 37,900 -0.01(-4.35%)
Feb 18, 2021 0.1100 0.1150 0.1100 0.1150 3,000 +0.00(+0.00%)
Feb 17, 2021 0.1150 0.1150 0.1150 0.1150 1,713 +0.00(+0.00%)
Feb 16, 2021 0.1100 0.1150 0.1100 0.1150 53,476 +0.00(+0.00%)
Feb 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2021 0.1200 0.1200 0.1100 0.1150 12,748 -0.00(-4.17%)
Feb 10, 2021 0.1200 0.1200 0.1150 0.1200 33,205 +0.00(+0.00%)
Feb 09, 2021 0.1200 0.1200 0.1200 0.1200 1,400 +0.01(+9.09%)
Feb 08, 2021 0.1150 0.1150 0.1100 0.1100 210,000 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1100 0.1100 2,011 +0.01(+4.76%)
Feb 04, 2021 0.1050 0.1050 0.1050 0.1050 1,100 -0.01(-4.55%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1100 57,007 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1150 0.1100 0.1100 129,744 +0.01(+10.00%)
Feb 01, 2021 0.1050 0.1100 0.1000 0.1000 103,287 -0.01(-9.09%)
Jan 29, 2021 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 90,460 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1050 0.1050 21,139 -0.01(-12.50%)
Jan 26, 2021 0.1150 0.1200 0.1150 0.1200 173,259 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1200 0.1200 0.1200 47,026 +0.01(+14.29%)
Jan 21, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1100 0.1050 0.1050 2,800 +0.00(+5.00%)
Jan 19, 2021 0.1050 0.1050 0.1000 0.1000 40,557 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1000 0.1000 3,842 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1000 0.1000 390 +0.00(+0.00%)
Jan 14, 2021 0.1050 0.1050 0.1000 0.1000 37,500 -0.00(-4.76%)
Jan 13, 2021 0.1050 0.1050 0.1050 242 +0.00(+0.00%)
Jan 12, 2021 0.1050 0.1100 0.1050 0.1050 26,117 +0.00(+0.00%)
Jan 11, 2021 0.1050 0.1100 0.1050 0.1050 91,569 +0.00(+5.00%)
Jan 08, 2021 0.1000 0.1050 0.1000 0.1000 124,000 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.1000 0.1050 523,015 +0.00(+5.00%)
Jan 06, 2021 0.1000 0.1000 0.0900 0.1000 70,002 -0.00(-4.76%)
Jan 05, 2021 0.1050 0.1050 0.1050 0.1050 5,492 +0.01(+10.53%)
Jan 04, 2021 0.0950 0.0950 0.0950 0.0950 85,325 -0.01(-5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2020 0.1000 0.1050 0.1000 0.1050 22,015 +0.01(+10.53%)
Dec 29, 2020 0.0950 0.0950 0.0950 0.0950 9,365 +0.00(+0.00%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 23, 2020 0.0850 0.0850 0.0850 0.0850 29,868 -0.00(-5.56%)
Dec 22, 2020 0.0900 0.1000 0.0900 0.0900 75,850 -0.01(-10.00%)
Dec 21, 2020 0.0900 0.1000 0.0900 0.1000 9,639 +0.01(+5.26%)
Dec 18, 2020 0.0950 0.0950 0.0950 0.0950 1,979 +0.00(+0.00%)
Dec 17, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0950 0.0950 0.0950 0.0950 10,330 -0.01(-5.00%)
Dec 15, 2020 0.1000 0.1000 0.0950 0.1000 30,233 +0.01(+5.26%)
Dec 14, 2020 0.1050 0.1050 0.0950 0.0950 22,129 -0.01(-5.00%)
Dec 11, 2020 0.0950 0.1000 0.0950 0.1000 22,076 +0.00(+0.00%)
Dec 10, 2020 0.1000 0.1000 0.1000 0.1000 14,657 -0.00(-4.76%)
Dec 09, 2020 0.1050 0.1050 0.1000 0.1050 104,250 +0.00(+0.00%)
Dec 08, 2020 0.1050 0.1050 0.0950 0.1050 115,635 +0.01(+10.53%)
Dec 07, 2020 0.0950 0.0950 0.0950 0.0950 4,407 +0.01(+5.56%)
Dec 04, 2020 0.1000 0.1050 0.0900 0.0900 74,569 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.0900 0.0900 0.0900 5,033 +0.00(+0.00%)
Dec 02, 2020 0.1000 0.1000 0.0900 0.0900 39,000 +0.00(+0.00%)
Dec 01, 2020 0.1000 0.1050 0.0900 0.0900 234,547 +0.00(+5.88%)
Nov 30, 2020 0.0950 0.0950 0.0800 0.0850 68,622 -0.00(-5.56%)
Nov 27, 2020 0.0900 0.0900 0.0900 0.0900 22,219 +0.00(+0.00%)
Nov 26, 2020 0.0900 0.0900 0.0850 0.0900 39,853 +0.00(+5.88%)
Nov 25, 2020 0.0950 0.0950 0.0850 0.0850 34,534 -0.01(-10.53%)
Nov 24, 2020 0.0850 0.0950 0.0850 0.0950 33,404 +0.00(+0.00%)
Nov 23, 2020 0.0900 0.0950 0.0850 0.0950 41,502 +0.00(+0.00%)
Nov 20, 2020 0.0900 0.0950 0.0900 0.0950 3 +0.01(+5.56%)
Nov 19, 2020 0.0950 0.0950 0.0850 0.0900 49,000 -0.01(-5.26%)
Nov 18, 2020 0.0950 0.1000 0.0850 0.0950 125,314 +0.00(+0.00%)
Nov 17, 2020 0.0950 0.1000 0.0900 0.0950 99,130 -0.01(-13.64%)
Nov 16, 2020 0.1050 0.1100 0.0900 0.1100 45,280 +0.01(+4.76%)
Nov 13, 2020 0.1000 0.1200 0.0900 0.1050 20 -0.01(-4.55%)
Nov 12, 2020 0.1000 0.1100 0.1000 0.1100 420,546 +0.01(+10.00%)
Nov 11, 2020 0.1000 0.1500 0.0950 0.1000 510,009 +0.00(+0.00%)
Nov 10, 2020 0.1050 0.1050 0.0900 0.1000 86,713 -0.00(-4.76%)
Nov 09, 2020 0.1250 0.1250 0.1050 0.1050 60,862 -0.03(-19.23%)
Nov 06, 2020 0.1300 0.1300 0.1250 0.1300 10 +0.03(+30.00%)
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.