Ivanhoe Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	14.400	14.590	14.400	14.500	14.500	800
2023-12-05	14.980	14.980	14.280	14.300	14.300	2,400
2023-12-04	15.640	15.640	15.000	15.000	15.000	700
2023-12-01	15.350	15.350	15.350	15.350	15.350	0
2023-11-30	15.040	15.410	14.960	15.350	15.350	1,800
2023-11-29	14.440	14.440	14.380	14.380	14.380	400
2023-11-28	14.560	14.560	13.930	13.970	13.970	1,300
2023-11-27	14.220	14.220	14.040	14.140	14.140	2,000
2023-11-24	14.130	14.280	14.130	14.280	14.280	200
2023-11-23	13.950	13.950	13.950	13.950	13.950	0
2023-11-22	13.950	13.950	13.950	13.950	13.950	200
2023-11-21	13.990	14.210	13.990	14.010	14.010	1,600
2023-11-20	14.510	14.530	14.050	14.240	14.240	2,200
2023-11-17	14.250	14.520	14.180	14.180	14.180	700
2023-11-16	14.020	14.060	13.750	13.750	13.750	1,100
2023-11-15	14.610	14.860	14.570	14.580	14.580	1,900
2023-11-14	14.140	14.520	14.030	14.310	14.310	6,100
2023-11-13	13.650	13.800	13.650	13.800	13.800	800
2023-11-10	13.520	13.810	13.520	13.800	13.800	400
2023-11-09	14.250	14.250	13.960	13.960	13.960	1,300
2023-11-08	14.250	14.250	14.140	14.140	14.140	500
2023-11-07	14.440	14.450	14.150	14.260	14.260	2,100
2023-11-06	14.860	14.900	14.650	14.650	14.650	2,200
2023-11-03	14.800	14.940	14.800	14.910	14.910	2,000
2023-11-02	14.370	15.060	14.370	14.790	14.790	1,900
2023-11-01	14.080	14.150	14.000	14.150	14.150	300
2023-10-31	14.060	14.520	13.920	14.210	14.210	4,400
2023-10-30	14.520	14.700	14.070	14.140	14.140	2,000
2023-10-27	14.730	14.730	14.730	14.730	14.730	100
2023-10-26	14.300	14.500	14.210	14.500	14.500	1,000
2023-10-25	14.680	14.680	14.250	14.310	14.310	1,000
2023-10-24	15.140	15.360	15.020	15.280	15.280	2,000
2023-10-23	15.000	15.170	14.960	15.000	15.000	3,000
2023-10-20	14.820	14.930	14.770	14.850	14.850	1,000
2023-10-19	14.750	15.130	14.600	14.950	14.950	1,500
2023-10-18	15.500	15.500	15.220	15.220	15.220	2,300
2023-10-17	15.450	15.450	15.400	15.400	15.400	600
2023-10-16	13.960	14.720	13.960	14.720	14.720	1,600
2023-10-13	14.000	14.000	13.850	13.910	13.910	500
2023-10-12	14.580	14.580	14.045	14.045	14.045	1,900
2023-10-11	14.000	14.460	13.850	14.460	14.460	1,000
2023-10-10	15.020	15.070	15.000	15.000	15.000	700
2023-10-06	14.600	14.960	14.600	14.960	14.960	600
2023-10-05	14.580	14.700	14.580	14.640	14.640	600
2023-10-04	14.700	15.000	14.640	14.850	14.850	1,400
2023-10-03	15.260	15.310	14.800	14.825	14.825	3,000
2023-10-02	16.120	16.120	15.600	15.600	15.600	2,800
2023-09-29	16.030	16.120	16.030	16.120	16.120	700
2023-09-28	16.150	16.150	15.800	15.930	15.930	4,200
2023-09-27	17.350	17.350	16.200	16.200	16.200	2,000
2023-09-26	18.140	18.140	17.995	18.000	18.000	800
2023-09-25	18.540	18.540	18.210	18.210	18.210	300
2023-09-22	18.480	18.550	18.300	18.550	18.550	1,900
2023-09-21	18.480	18.480	18.480	18.480	18.480	0
2023-09-20	18.300	18.480	18.110	18.480	18.480	1,300
2023-09-19	18.300	18.560	18.150	18.150	18.150	3,200
2023-09-18	18.400	18.510	18.300	18.300	18.300	800
2023-09-15	18.320	18.320	18.030	18.030	18.030	3,200
2023-09-14	18.500	18.550	18.160	18.240	18.240	11,800
2023-09-13	21.250	21.250	21.080	21.080	21.080	900

← NewerPage 13 of 19 · 1,083 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.