Ivanhoe Electric Inc. (IE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 13.52 | 13.52 | 13.03 | 13.25 | 13.25 | 3,400 |
| Apr 22, 2024 | 14.51 | 14.51 | 13.12 | 13.27 | 13.27 | 5,600 |
| Apr 19, 2024 | 14.75 | 14.80 | 14.48 | 14.51 | 14.51 | 1,900 |
| Apr 18, 2024 | 14.61 | 14.61 | 14.35 | 14.39 | 14.39 | 500 |
| Apr 17, 2024 | 14.41 | 14.52 | 14.05 | 14.31 | 14.31 | 4,900 |
| Apr 16, 2024 | 14.05 | 14.05 | 13.85 | 13.96 | 13.96 | 2,400 |
| Apr 15, 2024 | 14.60 | 14.63 | 14.35 | 14.50 | 14.50 | 1,700 |
| Apr 12, 2024 | 14.49 | 14.86 | 14.24 | 14.34 | 14.34 | 4,300 |
| Apr 11, 2024 | 13.89 | 14.37 | 13.72 | 14.25 | 14.25 | 2,100 |
| Apr 10, 2024 | 14.00 | 14.04 | 13.72 | 14.04 | 14.04 | 4,000 |
| Apr 09, 2024 | 14.83 | 14.83 | 14.54 | 14.57 | 14.57 | 4,000 |
| Apr 08, 2024 | 14.66 | 14.95 | 14.59 | 14.60 | 14.60 | 2,800 |
| Apr 05, 2024 | 14.04 | 14.46 | 13.52 | 14.39 | 14.39 | 4,200 |
| Apr 04, 2024 | 14.27 | 14.56 | 14.27 | 14.36 | 14.36 | 2,500 |
| Apr 03, 2024 | 13.87 | 14.22 | 13.80 | 14.10 | 14.10 | 5,100 |
| Apr 02, 2024 | 13.25 | 13.55 | 13.25 | 13.27 | 13.27 | 5,000 |
| Apr 01, 2024 | 13.49 | 13.49 | 13.00 | 13.38 | 13.38 | 1,700 |
| Mar 28, 2024 | 12.80 | 13.40 | 12.80 | 13.28 | 13.28 | 3,800 |
| Mar 27, 2024 | 12.19 | 12.72 | 12.19 | 12.35 | 12.35 | 2,000 |
| Mar 26, 2024 | 12.01 | 12.02 | 12.00 | 12.02 | 12.02 | 900 |
| Mar 25, 2024 | 12.34 | 12.34 | 12.07 | 12.14 | 12.14 | 1,400 |
| Mar 22, 2024 | 11.99 | 12.07 | 11.95 | 12.00 | 12.00 | 3,300 |
| Mar 21, 2024 | 12.16 | 12.16 | 11.83 | 11.95 | 11.95 | 3,200 |
| Mar 20, 2024 | 11.81 | 12.01 | 11.71 | 11.76 | 11.76 | 1,000 |
| Mar 19, 2024 | 12.01 | 12.10 | 11.70 | 11.91 | 11.91 | 25,900 |
| Mar 18, 2024 | 12.46 | 12.46 | 11.98 | 12.00 | 12.00 | 4,900 |
| Mar 15, 2024 | 12.16 | 12.66 | 12.16 | 12.55 | 12.55 | 3,800 |
| Mar 14, 2024 | 11.99 | 12.00 | 11.72 | 11.93 | 11.93 | 38,600 |
| Mar 13, 2024 | 11.89 | 12.55 | 11.89 | 12.14 | 12.14 | 3,800 |
| Mar 12, 2024 | 11.96 | 11.96 | 11.68 | 11.80 | 11.80 | 500 |
| Mar 11, 2024 | 11.84 | 12.14 | 11.77 | 11.98 | 11.98 | 2,700 |
| Mar 08, 2024 | 12.82 | 12.82 | 11.73 | 11.85 | 11.85 | 3,000 |
| Mar 07, 2024 | 12.00 | 12.80 | 12.00 | 12.55 | 12.55 | 8,400 |
| Mar 06, 2024 | 10.58 | 11.88 | 10.58 | 11.77 | 11.77 | 13,700 |
| Mar 05, 2024 | 10.51 | 10.55 | 10.42 | 10.46 | 10.46 | 3,300 |
| Mar 04, 2024 | 10.55 | 10.70 | 10.43 | 10.64 | 10.64 | 7,800 |
| Mar 01, 2024 | 10.09 | 10.36 | 10.01 | 10.36 | 10.36 | 4,100 |
| Feb 29, 2024 | 10.15 | 10.15 | 9.94 | 10.05 | 10.05 | 3,200 |
| Feb 28, 2024 | 10.30 | 10.30 | 10.12 | 10.13 | 10.13 | 1,000 |
| Feb 27, 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 2,000 |
| Feb 26, 2024 | 10.49 | 10.49 | 10.21 | 10.21 | 10.21 | 900 |
| Feb 23, 2024 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 700 |
| Feb 22, 2024 | 10.00 | 10.00 | 9.89 | 9.98 | 9.98 | 3,200 |
| Feb 21, 2024 | 10.20 | 10.20 | 10.01 | 10.12 | 10.12 | 2,300 |
| Feb 20, 2024 | 10.47 | 10.47 | 10.13 | 10.13 | 10.13 | 900 |
| Feb 16, 2024 | 10.49 | 10.56 | 10.47 | 10.47 | 10.47 | 2,900 |
| Feb 15, 2024 | 10.44 | 10.60 | 10.41 | 10.50 | 10.50 | 600 |
| Feb 14, 2024 | 10.73 | 10.73 | 10.47 | 10.48 | 10.48 | 600 |
| Feb 13, 2024 | 11.00 | 11.02 | 10.66 | 10.73 | 10.73 | 2,700 |
| Feb 12, 2024 | 11.44 | 11.52 | 11.44 | 11.50 | 11.50 | 400 |
| Feb 09, 2024 | 11.05 | 11.48 | 11.05 | 11.45 | 11.45 | 900 |
| Feb 08, 2024 | 10.96 | 11.12 | 10.96 | 10.98 | 10.98 | 1,000 |
| Feb 07, 2024 | 11.01 | 11.11 | 10.97 | 11.08 | 11.08 | 2,700 |
| Feb 06, 2024 | 11.29 | 11.30 | 11.11 | 11.20 | 11.20 | 700 |
| Feb 05, 2024 | 11.19 | 11.39 | 10.85 | 11.12 | 11.12 | 4,300 |
| Feb 02, 2024 | 11.63 | 11.80 | 11.50 | 11.62 | 11.62 | 1,400 |
| Feb 01, 2024 | 11.37 | 11.91 | 11.37 | 11.91 | 11.91 | 1,000 |
| Jan 31, 2024 | 11.60 | 11.60 | 11.20 | 11.23 | 11.23 | 1,500 |
| Jan 30, 2024 | 12.41 | 12.41 | 11.55 | 11.59 | 11.59 | 3,700 |
| Jan 29, 2024 | 12.27 | 12.60 | 12.00 | 12.19 | 12.19 | 2,300 |
| Jan 26, 2024 | 12.90 | 12.90 | 12.42 | 12.42 | 12.42 | 2,500 |
| Jan 25, 2024 | 12.35 | 12.40 | 12.18 | 12.38 | 12.38 | 3,200 |
| Jan 24, 2024 | 12.18 | 12.61 | 12.18 | 12.50 | 12.50 | 2,500 |
| Jan 23, 2024 | 12.33 | 12.59 | 11.88 | 12.18 | 12.18 | 1,700 |
| Jan 22, 2024 | 11.23 | 12.23 | 11.23 | 12.23 | 12.23 | 1,900 |
| Jan 19, 2024 | 11.23 | 11.30 | 11.00 | 11.17 | 11.17 | 6,300 |
| Jan 18, 2024 | 11.36 | 11.38 | 11.31 | 11.34 | 11.34 | 1,700 |
| Jan 17, 2024 | 11.50 | 11.50 | 10.88 | 11.28 | 11.28 | 15,400 |
| Jan 16, 2024 | 12.40 | 12.42 | 11.70 | 11.70 | 11.70 | 4,600 |
| Jan 15, 2024 | 12.00 | 13.39 | 12.00 | 12.80 | 12.80 | 4,000 |
| Jan 12, 2024 | 12.10 | 12.15 | 11.75 | 12.00 | 12.00 | 5,300 |
| Jan 11, 2024 | 12.26 | 12.26 | 11.87 | 11.87 | 11.87 | 2,400 |
| Jan 10, 2024 | 12.74 | 12.74 | 12.35 | 12.39 | 12.39 | 5,700 |
| Jan 09, 2024 | 12.91 | 13.17 | 12.73 | 12.73 | 12.73 | 2,000 |
| Jan 08, 2024 | 13.00 | 13.45 | 12.98 | 12.98 | 12.98 | 6,500 |
| Jan 05, 2024 | 13.45 | 13.45 | 13.30 | 13.42 | 13.42 | 2,200 |
| Jan 04, 2024 | 13.26 | 13.30 | 13.26 | 13.26 | 13.26 | 1,300 |
| Jan 03, 2024 | 13.25 | 13.37 | 12.97 | 13.28 | 13.28 | 1,800 |
| Jan 02, 2024 | 13.40 | 13.53 | 13.34 | 13.34 | 13.34 | 1,300 |
| Dec 29, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 300 |
| Dec 28, 2023 | 14.15 | 14.15 | 13.93 | 13.95 | 13.95 | 400 |
| Dec 27, 2023 | 13.66 | 13.82 | 13.57 | 13.75 | 13.75 | 2,500 |
| Dec 22, 2023 | 13.92 | 14.03 | 13.90 | 13.90 | 13.90 | 900 |
| Dec 21, 2023 | 13.74 | 13.81 | 13.58 | 13.79 | 13.79 | 3,400 |
| Dec 20, 2023 | 13.88 | 14.07 | 13.79 | 13.79 | 13.79 | 500 |
| Dec 19, 2023 | 14.21 | 14.51 | 14.10 | 14.17 | 14.17 | 2,100 |
| Dec 18, 2023 | 14.14 | 14.14 | 13.94 | 14.06 | 14.06 | 700 |
| Dec 15, 2023 | 14.54 | 14.59 | 14.42 | 14.59 | 14.59 | 700 |
| Dec 14, 2023 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 500 |
| Dec 13, 2023 | 13.58 | 14.47 | 13.58 | 14.47 | 14.47 | 400 |
| Dec 12, 2023 | 13.34 | 13.72 | 13.31 | 13.70 | 13.70 | 700 |
| Dec 11, 2023 | 13.80 | 13.88 | 13.69 | 13.81 | 13.81 | 1,000 |
| Dec 08, 2023 | 13.75 | 14.40 | 13.75 | 14.40 | 14.40 | 1,400 |
| Dec 07, 2023 | 14.53 | 14.55 | 13.93 | 13.93 | 13.93 | 1,200 |
| Dec 06, 2023 | 14.40 | 14.59 | 14.40 | 14.50 | 14.50 | 800 |
| Dec 05, 2023 | 14.98 | 14.98 | 14.28 | 14.30 | 14.30 | 2,400 |
| Dec 04, 2023 | 15.64 | 15.64 | 15.00 | 15.00 | 15.00 | 700 |
| Dec 01, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Nov 30, 2023 | 15.04 | 15.41 | 14.96 | 15.35 | 15.35 | 1,800 |
| Nov 29, 2023 | 14.44 | 14.44 | 14.38 | 14.38 | 14.38 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.