Canada markets open in 5 hours 18 minutes

Ivanhoe Electric Inc. (IE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.20-0.26 (-2.09%)
At close: 03:54PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202412.1712.2011.9912.2012.201,800
Oct 07, 202411.9612.5111.9012.4612.466,400
Oct 04, 202412.0112.2511.5611.8911.896,300
Oct 03, 202411.5511.7311.4511.7311.733,100
Oct 02, 202411.6512.0011.6511.9711.979,600
Oct 01, 202411.6911.8311.3911.3911.393,200
Sept 30, 202411.8911.8911.3011.4311.432,600
Sept 27, 202412.0012.0511.7511.7711.776,100
Sept 26, 202411.2411.9011.2411.8811.886,900
Sept 25, 202411.1211.1310.7210.7210.72600
Sept 24, 202411.0011.3510.9011.2311.2311,000
Sept 23, 20249.8510.029.749.839.832,000
Sept 20, 20249.7010.109.709.849.842,100
Sept 19, 202410.3510.3810.0910.2510.257,500
Sept 18, 202410.2210.229.9810.0610.06800
Sept 17, 20249.9610.159.9010.0510.052,100
Sept 16, 202410.7510.759.769.969.962,100
Sept 13, 202410.4710.6110.3810.5610.563,500
Sept 12, 202410.2410.3410.2410.3310.331,700
Sept 11, 20249.609.619.429.429.421,200
Sept 10, 20249.129.469.129.359.352,600
Sept 09, 20249.459.889.069.089.082,700
Sept 06, 20248.759.138.609.089.084,200
Sept 05, 20248.758.758.648.668.661,400
Sept 04, 20248.959.088.728.728.723,500
Sept 03, 20249.589.588.778.928.927,600
Aug 30, 20249.619.619.459.569.561,400
Aug 29, 20249.569.589.439.459.455,500
Aug 28, 20249.319.489.319.489.483,900
Aug 27, 20249.569.789.569.789.782,400
Aug 26, 20249.909.909.809.809.80400
Aug 23, 20249.469.849.449.509.504,500
Aug 22, 20249.789.899.449.479.475,700
Aug 21, 20249.569.859.499.789.787,900
Aug 20, 202410.1010.109.289.549.5424,400
Aug 19, 202410.0010.099.869.989.986,700
Aug 16, 202410.3110.429.929.929.924,400
Aug 15, 202410.1610.7610.1210.3810.382,700
Aug 14, 20249.859.969.729.969.963,000
Aug 13, 202410.0510.059.859.859.855,400
Aug 12, 202410.1110.319.7910.1510.153,100
Aug 09, 20249.7810.019.729.849.845,400
Aug 08, 20249.5810.059.509.789.783,200
Aug 07, 202410.2910.299.449.489.4814,300
Aug 06, 202410.4010.409.659.929.9230,800
Aug 02, 202412.9312.9311.7111.7811.7810,100
Aug 01, 202412.7512.9612.6012.9212.922,200
Jul 31, 202413.8013.8013.8013.8013.80200
Jul 30, 202413.1913.2112.8512.8912.892,100
Jul 29, 202413.2513.3013.0513.0513.052,700
Jul 26, 202414.0114.0114.0114.0114.01100
Jul 25, 202413.5013.5013.5013.5013.50200
Jul 24, 202414.2514.4013.7513.7513.752,000
Jul 23, 202413.8514.2013.8514.1314.131,500
Jul 22, 202413.8513.8513.4613.7313.732,600
Jul 19, 202414.0514.0513.8613.8913.892,400
Jul 18, 202414.9014.9014.1014.1014.103,800
Jul 17, 202415.8615.8615.1415.1715.172,300
Jul 16, 202416.3116.5016.3116.3616.363,700
Jul 15, 202415.9816.4115.8516.4116.412,500
Jul 12, 202414.5615.7214.5615.7015.704,100
Jul 11, 202413.5014.5613.5014.1114.1113,900
Jul 10, 202414.1814.1813.5013.7713.772,400
Jul 09, 202414.2614.2613.9513.9513.953,000
Jul 08, 202414.5014.7814.0614.1814.181,700
Jul 05, 202413.9614.6613.7914.6614.668,000
Jul 04, 202413.8413.8413.7213.7213.72300
Jul 03, 202413.7113.7913.6813.6813.681,200
Jul 02, 202412.7813.5412.7813.3813.381,000
Jun 28, 202413.1813.1812.7012.7412.741,300
Jun 27, 202412.9612.9612.9612.9612.96-
Jun 26, 202412.6813.0012.6812.9612.962,100
Jun 25, 202413.0513.0512.9112.9512.951,800
Jun 24, 202413.3413.3413.1313.1313.131,200
Jun 21, 202412.7513.1412.6513.1413.145,400
Jun 20, 202413.2013.2412.9112.9612.963,500
Jun 19, 202413.6513.6513.6513.6513.65-
Jun 18, 202413.6513.6513.6513.6513.65100
Jun 17, 202414.5014.5013.2313.2313.234,900
Jun 14, 202414.6714.6714.6414.6414.64300
Jun 13, 202414.1914.2714.1914.2714.27200
Jun 12, 202414.7814.7814.7114.7114.71500
Jun 11, 202414.3214.4714.2414.3514.353,100
Jun 10, 202413.5415.1113.5414.8214.8213,100
Jun 07, 202413.3013.3012.4712.5412.545,800
Jun 06, 202413.6413.6413.5013.5013.501,500
Jun 05, 202413.7413.8513.3713.3913.392,800
Jun 04, 202414.3614.3612.9213.5313.5310,300
Jun 03, 202415.4415.4414.6214.6814.681,500
May 31, 202415.2515.4614.9115.4615.461,000
May 30, 202415.5316.0315.5316.0316.03200
May 29, 202415.2015.6715.2015.3715.371,800
May 28, 202415.9516.3015.9516.0516.051,900
May 27, 202415.5215.7515.5215.7515.75900
May 24, 202415.7515.9015.7515.9015.90300
May 23, 202415.4615.4815.2615.4215.421,800
May 22, 202416.2016.2015.3015.3915.396,700
May 21, 202416.7416.7716.3016.3016.307,500
May 17, 202416.5516.5516.3016.3116.314,600
May 16, 202416.7117.0016.4016.5516.552,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...