Ivanhoe Electric Inc. (IE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 12.68 | 13.00 | 12.68 | 13.00 | 13.00 | 900 |
| 25 June 2024 | 13.05 | 13.05 | 12.91 | 12.95 | 12.95 | 1,800 |
| 24 June 2024 | 13.34 | 13.34 | 13.13 | 13.13 | 13.13 | 1,200 |
| 21 June 2024 | 12.75 | 13.14 | 12.65 | 13.14 | 13.14 | 5,400 |
| 20 June 2024 | 13.20 | 13.24 | 12.91 | 12.96 | 12.96 | 3,500 |
| 19 June 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 June 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 100 |
| 17 June 2024 | 14.50 | 14.50 | 13.23 | 13.23 | 13.23 | 4,900 |
| 14 June 2024 | 14.67 | 14.67 | 14.64 | 14.64 | 14.64 | 300 |
| 13 June 2024 | 14.19 | 14.27 | 14.19 | 14.27 | 14.27 | 200 |
| 12 June 2024 | 14.78 | 14.78 | 14.71 | 14.71 | 14.71 | 500 |
| 11 June 2024 | 14.32 | 14.47 | 14.24 | 14.35 | 14.35 | 3,100 |
| 10 June 2024 | 13.54 | 15.11 | 13.54 | 14.82 | 14.82 | 13,100 |
| 07 June 2024 | 13.30 | 13.30 | 12.47 | 12.54 | 12.54 | 5,800 |
| 06 June 2024 | 13.64 | 13.64 | 13.50 | 13.50 | 13.50 | 1,500 |
| 05 June 2024 | 13.74 | 13.85 | 13.37 | 13.39 | 13.39 | 2,800 |
| 04 June 2024 | 14.36 | 14.36 | 12.92 | 13.53 | 13.53 | 10,300 |
| 03 June 2024 | 15.44 | 15.44 | 14.62 | 14.68 | 14.68 | 1,500 |
| 31 May 2024 | 15.25 | 15.46 | 14.91 | 15.46 | 15.46 | 1,000 |
| 30 May 2024 | 15.53 | 16.03 | 15.53 | 16.03 | 16.03 | 200 |
| 29 May 2024 | 15.20 | 15.67 | 15.20 | 15.37 | 15.37 | 1,800 |
| 28 May 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 16.05 | 1,900 |
| 27 May 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 15.75 | 900 |
| 24 May 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 300 |
| 23 May 2024 | 15.46 | 15.48 | 15.26 | 15.42 | 15.42 | 1,800 |
| 22 May 2024 | 16.20 | 16.20 | 15.30 | 15.39 | 15.39 | 6,700 |
| 21 May 2024 | 16.74 | 16.77 | 16.30 | 16.30 | 16.30 | 7,500 |
| 17 May 2024 | 16.55 | 16.55 | 16.30 | 16.31 | 16.31 | 4,600 |
| 16 May 2024 | 16.71 | 17.00 | 16.40 | 16.55 | 16.55 | 2,600 |
| 15 May 2024 | 17.18 | 17.18 | 16.61 | 16.88 | 16.88 | 4,000 |
| 14 May 2024 | 16.94 | 17.34 | 16.78 | 17.34 | 17.34 | 3,500 |
| 13 May 2024 | 17.51 | 17.51 | 16.30 | 16.48 | 16.48 | 3,700 |
| 10 May 2024 | 16.50 | 17.17 | 16.50 | 16.96 | 16.96 | 3,700 |
| 09 May 2024 | 16.00 | 16.43 | 15.96 | 16.43 | 16.43 | 4,600 |
| 08 May 2024 | 15.39 | 15.70 | 15.31 | 15.70 | 15.70 | 3,200 |
| 07 May 2024 | 15.41 | 15.49 | 15.25 | 15.41 | 15.41 | 1,900 |
| 06 May 2024 | 14.90 | 15.16 | 14.88 | 15.15 | 15.15 | 1,100 |
| 03 May 2024 | 14.00 | 14.69 | 13.88 | 14.69 | 14.69 | 2,800 |
| 02 May 2024 | 13.73 | 13.90 | 13.71 | 13.80 | 13.80 | 9,900 |
| 01 May 2024 | 14.12 | 14.28 | 13.66 | 13.92 | 13.92 | 6,400 |
| 30 Apr 2024 | 14.52 | 14.52 | 13.85 | 13.87 | 13.87 | 3,500 |
| 29 Apr 2024 | 14.62 | 15.41 | 14.62 | 15.34 | 15.34 | 10,100 |
| 26 Apr 2024 | 13.73 | 14.43 | 13.45 | 14.39 | 14.39 | 6,800 |
| 25 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 100 |
| 24 Apr 2024 | 12.72 | 12.88 | 12.72 | 12.88 | 12.88 | 1,200 |
| 23 Apr 2024 | 13.52 | 13.52 | 13.03 | 13.25 | 13.25 | 3,400 |
| 22 Apr 2024 | 14.51 | 14.51 | 13.12 | 13.27 | 13.27 | 5,600 |
| 19 Apr 2024 | 14.75 | 14.80 | 14.48 | 14.51 | 14.51 | 1,900 |
| 18 Apr 2024 | 14.61 | 14.61 | 14.35 | 14.39 | 14.39 | 500 |
| 17 Apr 2024 | 14.41 | 14.52 | 14.05 | 14.31 | 14.31 | 4,900 |
| 16 Apr 2024 | 14.05 | 14.05 | 13.85 | 13.96 | 13.96 | 2,400 |
| 15 Apr 2024 | 14.60 | 14.63 | 14.35 | 14.50 | 14.50 | 1,700 |
| 12 Apr 2024 | 14.49 | 14.86 | 14.24 | 14.34 | 14.34 | 4,300 |
| 11 Apr 2024 | 13.89 | 14.37 | 13.72 | 14.25 | 14.25 | 2,100 |
| 10 Apr 2024 | 14.00 | 14.04 | 13.72 | 14.04 | 14.04 | 4,000 |
| 09 Apr 2024 | 14.83 | 14.83 | 14.54 | 14.57 | 14.57 | 4,000 |
| 08 Apr 2024 | 14.66 | 14.95 | 14.59 | 14.60 | 14.60 | 2,800 |
| 05 Apr 2024 | 14.04 | 14.46 | 13.52 | 14.39 | 14.39 | 4,200 |
| 04 Apr 2024 | 14.27 | 14.56 | 14.27 | 14.36 | 14.36 | 2,500 |
| 03 Apr 2024 | 13.87 | 14.22 | 13.80 | 14.10 | 14.10 | 5,100 |
| 02 Apr 2024 | 13.25 | 13.55 | 13.25 | 13.27 | 13.27 | 5,000 |
| 01 Apr 2024 | 13.49 | 13.49 | 13.00 | 13.38 | 13.38 | 1,700 |
| 28 Mar 2024 | 12.80 | 13.40 | 12.80 | 13.28 | 13.28 | 3,800 |
| 27 Mar 2024 | 12.19 | 12.72 | 12.19 | 12.35 | 12.35 | 2,000 |
| 26 Mar 2024 | 12.01 | 12.02 | 12.00 | 12.02 | 12.02 | 900 |
| 25 Mar 2024 | 12.34 | 12.34 | 12.07 | 12.14 | 12.14 | 1,400 |
| 22 Mar 2024 | 11.99 | 12.07 | 11.95 | 12.00 | 12.00 | 3,300 |
| 21 Mar 2024 | 12.16 | 12.16 | 11.83 | 11.95 | 11.95 | 3,200 |
| 20 Mar 2024 | 11.81 | 12.01 | 11.71 | 11.76 | 11.76 | 1,000 |
| 19 Mar 2024 | 12.01 | 12.10 | 11.70 | 11.91 | 11.91 | 25,900 |
| 18 Mar 2024 | 12.46 | 12.46 | 11.98 | 12.00 | 12.00 | 4,900 |
| 15 Mar 2024 | 12.16 | 12.66 | 12.16 | 12.55 | 12.55 | 3,800 |
| 14 Mar 2024 | 11.99 | 12.00 | 11.72 | 11.93 | 11.93 | 38,600 |
| 13 Mar 2024 | 11.89 | 12.55 | 11.89 | 12.14 | 12.14 | 3,800 |
| 12 Mar 2024 | 11.96 | 11.96 | 11.68 | 11.80 | 11.80 | 500 |
| 11 Mar 2024 | 11.84 | 12.14 | 11.77 | 11.98 | 11.98 | 2,700 |
| 08 Mar 2024 | 12.82 | 12.82 | 11.73 | 11.85 | 11.85 | 3,000 |
| 07 Mar 2024 | 12.00 | 12.80 | 12.00 | 12.55 | 12.55 | 8,400 |
| 06 Mar 2024 | 10.58 | 11.88 | 10.58 | 11.77 | 11.77 | 13,700 |
| 05 Mar 2024 | 10.51 | 10.55 | 10.42 | 10.46 | 10.46 | 3,300 |
| 04 Mar 2024 | 10.55 | 10.70 | 10.43 | 10.64 | 10.64 | 7,800 |
| 01 Mar 2024 | 10.09 | 10.36 | 10.01 | 10.36 | 10.36 | 4,100 |
| 29 Feb 2024 | 10.15 | 10.15 | 9.94 | 10.05 | 10.05 | 3,200 |
| 28 Feb 2024 | 10.30 | 10.30 | 10.12 | 10.13 | 10.13 | 1,000 |
| 27 Feb 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 2,000 |
| 26 Feb 2024 | 10.49 | 10.49 | 10.21 | 10.21 | 10.21 | 900 |
| 23 Feb 2024 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 700 |
| 22 Feb 2024 | 10.00 | 10.00 | 9.89 | 9.98 | 9.98 | 3,200 |
| 21 Feb 2024 | 10.20 | 10.20 | 10.01 | 10.12 | 10.12 | 2,300 |
| 20 Feb 2024 | 10.47 | 10.47 | 10.13 | 10.13 | 10.13 | 900 |
| 16 Feb 2024 | 10.49 | 10.56 | 10.47 | 10.47 | 10.47 | 2,900 |
| 15 Feb 2024 | 10.44 | 10.60 | 10.41 | 10.50 | 10.50 | 600 |
| 14 Feb 2024 | 10.73 | 10.73 | 10.47 | 10.48 | 10.48 | 600 |
| 13 Feb 2024 | 11.00 | 11.02 | 10.66 | 10.73 | 10.73 | 2,700 |
| 12 Feb 2024 | 11.44 | 11.52 | 11.44 | 11.50 | 11.50 | 400 |
| 09 Feb 2024 | 11.05 | 11.48 | 11.05 | 11.45 | 11.45 | 900 |
| 08 Feb 2024 | 10.96 | 11.12 | 10.96 | 10.98 | 10.98 | 1,000 |
| 07 Feb 2024 | 11.01 | 11.11 | 10.97 | 11.08 | 11.08 | 2,700 |
| 06 Feb 2024 | 11.29 | 11.30 | 11.11 | 11.20 | 11.20 | 700 |
| 05 Feb 2024 | 11.19 | 11.39 | 10.85 | 11.12 | 11.12 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.