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, 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%)
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.