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 (+2.63%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 08, 2023 0.3200 0.3200 0.3100 0.3150 77,771 +0.00(+0.00%)
May 05, 2023 0.3150 0.3150 0.3150 0.3150 279,466 +0.01(+1.61%)
May 04, 2023 0.3100 0.3150 0.3100 0.3100 3,011 -0.01(-1.59%)
May 03, 2023 0.3200 0.3200 0.3150 0.3150 299,240 -0.01(-1.56%)
May 02, 2023 0.3250 0.3250 0.3150 0.3200 131,086 -0.01(-1.54%)
May 01, 2023 0.3300 0.3300 0.3200 0.3250 112,336 -0.01(-1.52%)
Apr 28, 2023 0.3300 0.3350 0.3300 0.3300 165,227 +0.01(+3.13%)
Apr 27, 2023 0.3250 0.3250 0.3150 0.3200 158,621 +0.01(+1.59%)
Apr 26, 2023 0.3300 0.3300 0.3150 0.3150 294,234 -0.01(-3.08%)
Apr 25, 2023 0.3300 0.3350 0.3250 0.3250 627,599 +0.00(+0.00%)
Apr 24, 2023 0.3250 0.3300 0.3200 0.3250 468,190 +0.01(+1.56%)
Apr 21, 2023 0.3250 0.3250 0.3200 0.3200 52,020 -0.01(-1.54%)
Apr 20, 2023 0.3350 0.3350 0.3250 0.3250 113,391 -0.01(-1.52%)
Apr 19, 2023 0.3350 0.3400 0.3300 0.3300 166,159 -0.01(-1.49%)
Apr 18, 2023 0.3400 0.3400 0.3350 0.3350 233,716 -0.01(-1.47%)
Apr 17, 2023 0.3400 0.3400 0.3350 0.3400 25,262 +0.00(+0.00%)
Apr 14, 2023 0.3350 0.3550 0.3350 0.3400 123,625 +0.00(+0.00%)
Apr 13, 2023 0.3450 0.3450 0.3400 0.3400 87,641 +0.00(+0.00%)
Apr 12, 2023 0.3350 0.3400 0.3350 0.3400 492,056 +0.01(+1.49%)
Apr 11, 2023 0.3350 0.3350 0.3300 0.3350 561,608 +0.02(+4.69%)
Apr 10, 2023 0.3400 0.3400 0.3050 0.3200 165,524 -0.01(-3.03%)
Apr 06, 2023 0.3300 0 +0.01(+1.54%)
Apr 05, 2023 0.3300 0.3300 0.3250 0.3250 209,368 +0.00(+0.00%)
Apr 04, 2023 0.3400 0.3400 0.3250 0.3250 344,419 -0.01(-1.52%)
Apr 03, 2023 0.3400 0.3450 0.3250 0.3300 515,855 +0.01(+3.13%)
Mar 31, 2023 0.3100 0.3200 0.3100 0.3200 366,918 +0.01(+3.23%)
Mar 30, 2023 0.3050 0.3100 0.3050 0.3100 712,749 +0.02(+5.08%)
Mar 29, 2023 0.2950 0.3000 0.2900 0.2950 171,393 +0.00(+0.00%)
Mar 28, 2023 0.2950 0.2950 0.2900 0.2950 196,305 -0.01(-1.67%)
Mar 27, 2023 0.2850 0.3000 0.2800 0.3000 375,757 +0.01(+3.45%)
Mar 24, 2023 0.2850 0.2900 0.2800 0.2900 643,168 +0.00(+0.00%)
Mar 23, 2023 0.2800 0.2900 0.2800 0.2900 531,652 -0.01(-1.69%)
Mar 22, 2023 0.2950 0.2950 0.2900 0.2950 464,247 +0.00(+0.00%)
Mar 21, 2023 0.2950 0.2950 0.2900 0.2950 319,232 +0.01(+1.72%)
Mar 20, 2023 0.2850 0.2900 0.2850 0.2900 141,865 +0.00(+0.00%)
Mar 17, 2023 0.2950 0.2950 0.2850 0.2900 356,837 +0.00(+0.00%)
Mar 16, 2023 0.2950 0.2950 0.2850 0.2900 406,299 -0.01(-1.69%)
Mar 15, 2023 0.3000 0.3000 0.2850 0.2950 1,491,694 -0.03(-7.81%)
Mar 14, 2023 0.3150 0.3200 0.3050 0.3200 348,887 +0.01(+1.59%)
Mar 13, 2023 0.3200 0.3250 0.3150 0.3150 290,460 -0.01(-1.56%)
Mar 10, 2023 0.3250 0.3300 0.3200 0.3200 80,714 -0.01(-1.54%)
Mar 09, 2023 0.3300 0.3350 0.3100 0.3250 380,990 -0.01(-1.52%)
Mar 08, 2023 0.3350 0.3350 0.3250 0.3300 15,237 +0.00(+0.00%)
Mar 07, 2023 0.3400 0.3400 0.3300 0.3300 19,939 -0.01(-1.49%)
Mar 06, 2023 0.3400 0.3400 0.3300 0.3350 119,676 -0.01(-1.47%)
Mar 03, 2023 0.3400 0.3450 0.3350 0.3400 433,076 +0.02(+6.25%)
Mar 02, 2023 0.3250 0.3250 0.3200 0.3200 130,583 +0.01(+1.59%)
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.