Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	16.180	16.750	16.180	16.300	16.300	16,500
2023-03-20	15.900	16.580	15.740	16.150	16.150	5,700
2023-03-17	15.240	16.590	15.240	16.150	16.150	2,400
2023-03-16	16.180	16.180	15.250	15.410	15.410	11,200
2023-03-15	16.840	17.220	15.620	16.150	16.150	8,000
2023-03-14	17.810	18.130	17.250	17.420	17.420	2,400
2023-03-13	17.500	17.500	17.140	17.360	17.360	2,700
2023-03-10	18.750	18.750	17.350	17.720	17.720	5,000
2023-03-09	20.000	20.020	19.000	19.000	19.000	2,800
2023-03-08	20.940	20.940	20.470	20.630	20.630	900
2023-03-07	22.650	22.650	20.720	20.720	20.720	6,200
2023-03-06	21.600	22.450	21.340	22.400	22.400	18,400
2023-03-03	20.790	21.540	20.790	21.540	21.540	20,400
2023-03-02	20.570	20.750	20.570	20.700	20.700	3,800
2023-03-01	20.490	21.250	20.470	21.060	21.060	37,000
2023-02-28	19.700	20.490	19.700	20.490	20.490	16,900
2023-02-27	19.700	19.800	19.350	19.350	19.350	2,100
2023-02-24	19.600	19.600	19.400	19.400	19.400	1,500
2023-02-23	20.000	20.000	19.750	19.900	19.900	2,400
2023-02-22	20.690	20.790	20.000	20.290	20.290	2,200
2023-02-21	21.000	21.350	20.960	21.000	21.000	2,300
2023-02-17	20.500	20.500	20.180	20.350	20.350	1,900
2023-02-16	20.000	20.800	20.000	20.670	20.670	1,200
2023-02-15	20.200	20.920	20.000	20.150	20.150	4,300
2023-02-14	17.790	20.330	17.790	20.290	20.290	18,700
2023-02-13	17.990	18.200	17.450	17.450	17.450	3,200
2023-02-10	17.530	17.990	17.530	17.830	17.830	3,000
2023-02-09	18.360	18.750	17.660	17.850	17.850	9,000
2023-02-08	17.670	18.110	17.290	17.970	17.970	6,600
2023-02-07	17.370	17.520	17.280	17.280	17.280	3,000
2023-02-06	17.400	17.420	17.070	17.280	17.280	1,100
2023-02-03	17.660	17.990	17.290	17.480	17.480	2,800
2023-02-02	17.370	17.500	17.360	17.500	17.500	4,700
2023-02-01	16.850	17.660	16.600	17.660	17.660	3,200
2023-01-31	18.030	18.150	17.780	17.780	17.780	2,500
2023-01-30	17.820	18.010	17.820	18.010	18.010	700
2023-01-27	18.020	18.020	18.020	18.020	18.020	200
2023-01-26	18.460	18.460	17.950	18.050	18.050	5,300
2023-01-25	18.500	18.600	18.360	18.360	18.360	5,100
2023-01-24	18.280	18.750	18.280	18.420	18.420	3,200
2023-01-23	18.280	18.510	17.880	18.300	18.300	9,800
2023-01-20	18.530	18.530	17.850	18.240	18.240	10,100
2023-01-19	18.270	18.640	18.270	18.440	18.440	5,300
2023-01-18	18.800	18.870	18.280	18.760	18.760	11,000
2023-01-17	19.970	19.990	17.450	18.160	18.160	21,100
2023-01-16	19.740	20.000	19.450	19.770	19.770	11,400
2023-01-13	18.990	20.010	18.990	19.440	19.440	11,600
2023-01-12	18.940	18.990	18.640	18.990	18.990	8,600
2023-01-11	19.370	19.790	18.500	18.990	18.990	13,200
2023-01-10	18.400	18.690	18.000	18.410	18.410	15,300
2023-01-09	17.140	18.430	17.140	18.210	18.210	7,400
2023-01-06	16.250	16.720	16.250	16.520	16.520	3,900
2023-01-05	16.000	16.050	16.000	16.010	16.010	2,300
2023-01-04	15.990	16.100	15.990	16.100	16.100	300
2023-01-03	16.800	16.840	16.110	16.290	16.290	7,100
2022-12-30	16.110	16.380	16.000	16.360	16.360	26,300
2022-12-29	15.500	16.050	15.500	15.990	15.990	7,200
2022-12-28	15.870	16.400	15.300	15.600	15.600	11,100
2022-12-23	16.000	16.600	16.000	16.600	16.600	14,600
2022-12-22	16.350	16.380	15.930	15.980	15.980	1,400

← NewerPage 16 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.