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

I3 Energy Plc (TSX: ITE )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 0.2150 0.2200 0.2150 0.2200 1,315,064 +0.00(+0.00%)
Aug 21, 2024 0.2150 0.2200 0.2150 0.2200 1,063,712 +0.02(+7.32%)
Aug 20, 2024 0.2150 0.2150 0.2000 0.2050 3,500,552 +0.03(+20.59%)
Aug 19, 2024 0.1700 0.1700 0.1650 0.1700 268,059 +0.00(+0.00%)
Aug 16, 2024 0.1650 0.1700 0.1650 0.1700 257,559 +0.01(+3.03%)
Aug 15, 2024 0.1600 0.1700 0.1600 0.1650 154,750 +0.00(+0.00%)
Aug 14, 2024 0.1600 0.1650 0.1600 0.1650 132,471 +0.01(+3.13%)
Aug 13, 2024 0.1600 0.1650 0.1550 0.1600 399,530 -0.01(-3.03%)
Aug 12, 2024 0.1600 0.1650 0.1600 0.1650 307,036 +0.01(+3.13%)
Aug 09, 2024 0.1650 0.1650 0.1600 0.1600 7,000 +0.00(+0.00%)
Aug 08, 2024 0.1600 0.1600 0.1550 0.1600 495,070 -0.01(-3.03%)
Aug 07, 2024 0.1600 0.1650 0.1600 0.1650 164,897 +0.00(+0.00%)
Aug 06, 2024 0.1600 0.1650 0.1600 0.1650 79,657 +0.01(+3.13%)
Aug 02, 2024 0.1600 0 -0.01(-5.88%)
Aug 01, 2024 0.1700 0.1700 0.1700 0.1700 558,320 -0.00(-2.86%)
Jul 31, 2024 0.1800 0.1800 0.1750 0.1750 11,726 +0.00(+0.00%)
Jul 30, 2024 0.1800 0.1800 0.1700 0.1750 38,540 -0.01(-2.78%)
Jul 29, 2024 0.1800 0.1800 0.1750 0.1800 198,800 +0.01(+2.86%)
Jul 26, 2024 0.1750 0.1800 0.1750 0.1750 165,159 -0.01(-2.78%)
Jul 25, 2024 0.1750 0.1800 0.1700 0.1800 113,143 +0.00(+0.00%)
Jul 24, 2024 0.1800 0.1800 0.1800 0.1800 7,502 +0.01(+2.86%)
Jul 23, 2024 0.1750 0.1800 0.1750 0.1750 60,170 -0.01(-2.78%)
Jul 22, 2024 0.1750 0.1800 0.1750 0.1800 90,330 +0.01(+2.86%)
Jul 19, 2024 0.1750 0.1800 0.1750 0.1750 23,544 +0.00(+0.00%)
Jul 18, 2024 0.1800 0.1800 0.1750 0.1750 32,772 -0.01(-2.78%)
Jul 17, 2024 0.1700 0.1800 0.1700 0.1800 99,489 +0.01(+2.86%)
Jul 16, 2024 0.1700 0.1750 0.1700 0.1750 15,020 +0.00(+2.94%)
Jul 15, 2024 0.1700 0.1700 0.1700 0.1700 90,965 -0.00(-2.86%)
Jul 12, 2024 0.1750 0.1800 0.1750 0.1750 211,033 +0.00(+2.94%)
Jul 11, 2024 0.1800 0.1800 0.1700 0.1700 109,146 -0.00(-2.86%)
Jul 10, 2024 0.1700 0.1800 0.1700 0.1750 306,562 +0.00(+2.94%)
Jul 09, 2024 0.1700 0.1700 0.1700 0.1700 126,625 +0.00(+0.00%)
Jul 08, 2024 0.1750 0.1750 0.1700 0.1700 333,598 +0.00(+0.00%)
Jul 05, 2024 0.1750 0.1750 0.1700 0.1700 64,592 -0.00(-2.86%)
Jul 04, 2024 0.1700 0.1750 0.1700 0.1750 106,502 +0.00(+2.94%)
Jul 03, 2024 0.1750 0.1750 0.1700 0.1700 111,548 +0.01(+3.03%)
Jul 02, 2024 0.1700 0.1700 0.1650 0.1650 44,253 +0.00(+0.00%)
Jun 28, 2024 0.1650 0 +0.01(+3.13%)
Jun 27, 2024 0.1650 0.1650 0.1600 0.1600 30,772 +0.01(+6.67%)
Jun 26, 2024 0.1700 0.1700 0.1500 0.1500 372,650 -0.02(-9.09%)
Jun 25, 2024 0.1600 0.1650 0.1600 0.1650 141,995 -0.01(-2.94%)
Jun 24, 2024 0.1600 0.1700 0.1600 0.1700 70,088 +0.01(+6.25%)
Jun 21, 2024 0.1550 0.1600 0.1550 0.1600 282,602 +0.00(+0.00%)
Jun 20, 2024 0.1550 0.1600 0.1550 0.1600 775,925 -0.01(-3.03%)
Jun 19, 2024 0.1650 0.1650 0.1600 0.1650 220,698 -0.01(-5.71%)
Jun 18, 2024 0.1700 0.1750 0.1700 0.1750 316,451 +0.00(+0.00%)
Jun 17, 2024 0.1700 0.1750 0.1700 0.1750 262,961 -0.01(-2.78%)
Jun 14, 2024 0.1750 0.1800 0.1750 0.1800 16,937 +0.00(+0.00%)
Jun 13, 2024 0.1800 0.1800 0.1750 0.1800 72,438 +0.00(+0.00%)
Jun 12, 2024 0.1850 0.1850 0.1750 0.1800 299,134 -0.01(-2.70%)
Jun 11, 2024 0.1850 0.1900 0.1850 0.1850 39,674 +0.00(+0.00%)
Jun 10, 2024 0.1900 0.1900 0.1850 0.1850 19,629 -0.01(-2.63%)
Jun 07, 2024 0.1850 0.1900 0.1850 0.1900 11,766 +0.00(+0.00%)
Jun 06, 2024 0.1850 0.1900 0.1850 0.1900 13,000 +0.00(+0.00%)
Jun 05, 2024 0.1850 0.1900 0.1850 0.1900 53,251 +0.00(+0.00%)
Jun 04, 2024 0.1900 0.1900 0.1850 0.1900 250,708 +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.