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

I3 Energy Plc (TSX: ITE )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2150 0.2250 0.2150 0.2250 1,595,975 +0.01(+2.27%)
Sep 19, 2024 0.2150 0.2250 0.2150 0.2200 43,046 +0.00(+0.00%)
Sep 18, 2024 0.2200 0.2200 0.2200 0.2200 113,900 -0.01(-2.22%)
Sep 17, 2024 0.2150 0.2250 0.2150 0.2250 1,893,741 +0.01(+4.65%)
Sep 16, 2024 0.2150 0.2150 0.2150 0.2150 597,995 +0.00(+0.00%)
Sep 13, 2024 0.2150 0.2200 0.2100 0.2150 81,166 +0.00(+0.00%)
Sep 12, 2024 0.2200 0.2200 0.2150 0.2150 601,851 +0.00(+0.00%)
Sep 11, 2024 0.2100 0.2150 0.2100 0.2150 418,936 +0.01(+2.38%)
Sep 10, 2024 0.2050 0.2100 0.2050 0.2100 1,006,183 +0.00(+0.00%)
Sep 09, 2024 0.2100 0.2100 0.2050 0.2100 158,500 +0.00(+0.00%)
Sep 06, 2024 0.2100 0.2100 0.2050 0.2100 697,726 -0.01(-2.33%)
Sep 05, 2024 0.2200 0.2200 0.2100 0.2150 75,372 +0.00(+0.00%)
Sep 04, 2024 0.2100 0.2150 0.2100 0.2150 169,564 +0.00(+0.00%)
Sep 03, 2024 0.2150 0.2150 0.2050 0.2150 672,801 +0.00(+0.00%)
Aug 30, 2024 0.2150 0 -0.01(-2.27%)
Aug 29, 2024 0.2200 0.2200 0.2150 0.2200 538,162 -0.01(-2.22%)
Aug 28, 2024 0.2200 0.2250 0.2200 0.2250 1,329,775 +0.01(+4.65%)
Aug 27, 2024 0.2150 0.2250 0.2150 0.2150 1,894,858 +0.00(+0.00%)
Aug 26, 2024 0.2250 0.2250 0.2100 0.2150 472,675 -0.01(-2.27%)
Aug 23, 2024 0.2200 0.2250 0.2150 0.2200 549,044 +0.00(+0.00%)
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 0.2200 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%)
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.