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

I3 Energy Plc (TSX: ITE )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2022 0.4800 0.4900 0.4650 0.4750 488,695 +0.01(+2.15%)
May 30, 2022 0.4400 0.4700 0.4400 0.4650 580,468 +0.03(+5.68%)
May 27, 2022 0.4450 0.4450 0.4350 0.4400 436,706 +0.01(+2.33%)
May 26, 2022 0.4450 0.4450 0.4250 0.4300 1,248,228 -0.03(-5.49%)
May 25, 2022 0.4550 0.4700 0.4450 0.4550 499,497 +0.02(+3.41%)
May 24, 2022 0.4350 0.4500 0.4300 0.4400 188,961 +0.00(+0.00%)
May 20, 2022 0.4400 0 -0.01(-1.12%)
May 19, 2022 0.4350 0.4500 0.4350 0.4450 388,902 +0.01(+1.14%)
May 18, 2022 0.4650 0.4650 0.4400 0.4400 407,931 -0.03(-7.37%)
May 17, 2022 0.4450 0.4800 0.4450 0.4750 486,708 +0.03(+6.74%)
May 16, 2022 0.4350 0.4500 0.4350 0.4450 440,752 -0.01(-1.11%)
May 13, 2022 0.4300 0.4500 0.4300 0.4500 758,430 +0.02(+4.65%)
May 12, 2022 0.4300 0.4400 0.4100 0.4300 515,093 -0.02(-3.37%)
May 11, 2022 0.4400 0.4550 0.4400 0.4450 976,009 +0.03(+7.23%)
May 10, 2022 0.4200 0.4400 0.4050 0.4150 829,788 +0.01(+1.22%)
May 09, 2022 0.4650 0.4650 0.3850 0.4100 1,326,618 -0.05(-9.89%)
May 06, 2022 0.4600 0.4650 0.4450 0.4550 389,904 -0.01(-1.09%)
May 05, 2022 0.4550 0.4700 0.4550 0.4600 2,222,821 -0.05(-9.80%)
May 04, 2022 0.4900 0.5100 0.4850 0.5100 786,711 +0.04(+7.37%)
May 03, 2022 0.4700 0.4850 0.4700 0.4750 361,273 +0.01(+1.06%)
May 02, 2022 0.4750 0.4900 0.4450 0.4700 413,555 +0.00(+1.08%)
Apr 29, 2022 0.4650 0.4900 0.4550 0.4650 433,395 +0.00(+0.00%)
Apr 28, 2022 0.4450 0.4750 0.4300 0.4650 714,220 +0.03(+6.90%)
Apr 27, 2022 0.4450 0.4450 0.4350 0.4350 272,563 +0.01(+1.16%)
Apr 26, 2022 0.4400 0.4550 0.4300 0.4300 910,098 +0.01(+1.18%)
Apr 25, 2022 0.4450 0.4450 0.4200 0.4250 1,507,021 -0.04(-8.60%)
Apr 22, 2022 0.4800 0.4800 0.4600 0.4650 862,070 -0.01(-3.12%)
Apr 21, 2022 0.5100 0.5100 0.4750 0.4800 514,502 -0.02(-4.00%)
Apr 20, 2022 0.5100 0.5100 0.4700 0.5000 2,056,262 -0.04(-7.41%)
Apr 19, 2022 0.5400 0.5400 0.5100 0.5400 1,012,983 -0.01(-1.82%)
Apr 18, 2022 0.5100 0.5600 0.5100 0.5500 1,466,479 +0.04(+7.84%)
Apr 14, 2022 0.5100 0 -0.01(-1.92%)
Apr 13, 2022 0.4700 0.5300 0.4650 0.5200 1,213,339 +0.05(+11.83%)
Apr 12, 2022 0.4550 0.4650 0.4550 0.4650 840,040 +0.01(+1.09%)
Apr 11, 2022 0.4600 0.4650 0.4500 0.4600 740,014 -0.01(-2.13%)
Apr 08, 2022 0.4500 0.4750 0.4500 0.4700 975,686 +0.03(+6.82%)
Apr 07, 2022 0.4400 0.4400 0.4300 0.4400 914,970 +0.00(+0.00%)
Apr 06, 2022 0.4250 0.4450 0.4250 0.4400 1,290,876 +0.01(+2.33%)
Apr 05, 2022 0.4050 0.4300 0.4050 0.4300 1,315,747 +0.01(+2.38%)
Apr 04, 2022 0.3950 0.4300 0.3900 0.4200 2,791,501 +0.06(+16.67%)
Apr 01, 2022 0.3450 0.3600 0.3450 0.3600 251,942 +0.01(+1.41%)
Mar 31, 2022 0.3550 0.3600 0.3450 0.3550 435,164 -0.01(-1.39%)
Mar 30, 2022 0.3700 0.3700 0.3500 0.3600 204,829 +0.02(+4.35%)
Mar 29, 2022 0.3450 0.3500 0.3300 0.3450 512,668 -0.01(-1.43%)
Mar 28, 2022 0.3650 0.3650 0.3450 0.3500 523,568 -0.03(-7.89%)
Mar 25, 2022 0.3700 0.3800 0.3650 0.3800 195,024 +0.01(+1.33%)
Mar 24, 2022 0.3450 0.3800 0.3400 0.3750 646,591 +0.03(+10.29%)
Mar 23, 2022 0.3450 0.3500 0.3400 0.3400 662,023 +0.00(+0.00%)
Mar 22, 2022 0.3450 0.3450 0.3300 0.3400 105,589 +0.00(+0.00%)
Mar 21, 2022 0.3450 0.3450 0.3350 0.3400 227,318 +0.01(+1.49%)
Mar 18, 2022 0.3350 0.3400 0.3300 0.3350 177,252 -0.01(-1.47%)
Mar 17, 2022 0.3300 0.3400 0.3250 0.3400 469,115 +0.01(+3.03%)
Mar 16, 2022 0.3300 0.3300 0.3250 0.3300 582,473 -0.01(-2.94%)
Mar 15, 2022 0.3150 0.3450 0.3050 0.3400 410,392 +0.03(+7.94%)
Mar 14, 2022 0.3450 0.3500 0.3150 0.3150 622,970 -0.03(-10.00%)
Mar 11, 2022 0.3450 0.3500 0.3400 0.3500 334,575 -0.01(-1.41%)
Mar 10, 2022 0.3550 0.3600 0.3525 0.3550 199,367 +0.01(+2.90%)
Mar 09, 2022 0.3650 0.3650 0.3450 0.3450 1,606,457 -0.03(-8.00%)
Mar 08, 2022 0.3700 0.3750 0.3600 0.3750 1,458,862 -0.01(-1.32%)
Mar 07, 2022 0.3800 0.3850 0.3650 0.3800 1,660,086 +0.01(+1.33%)
Mar 04, 2022 0.3700 0.4100 0.3600 0.3750 1,724,847 -0.01(-1.32%)
Mar 03, 2022 0.3900 0.3900 0.3650 0.3800 1,824,050 -0.03(-8.43%)
Mar 02, 2022 0.4200 0.4400 0.3850 0.4150 1,665,282 +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.