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 (%)
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%)
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.