Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.350	17.460	16.740	16.740	16.740	5,400
2022-12-20	17.730	17.730	17.480	17.480	17.480	600
2022-12-19	18.800	18.800	17.520	17.750	17.750	4,000
2022-12-16	16.620	20.460	16.620	20.090	20.090	2,600
2022-12-15	16.370	16.850	16.300	16.470	16.470	1,600
2022-12-14	15.950	16.000	15.950	16.000	16.000	1,400
2022-12-13	15.200	15.550	15.200	15.550	15.550	800
2022-12-12	14.900	14.900	14.900	14.900	14.900	0
2022-12-09	14.900	14.900	14.900	14.900	14.900	200
2022-12-08	14.550	14.550	14.400	14.400	14.400	1,200
2022-12-07	14.400	14.400	14.400	14.400	14.400	200
2022-12-06	15.370	15.370	14.500	14.500	14.500	1,000
2022-12-05	15.630	15.630	15.140	15.500	15.500	3,900
2022-12-02	15.830	16.200	15.830	16.200	16.200	2,600
2022-12-01	14.080	14.100	13.710	13.910	13.910	1,900
2022-11-30	14.000	14.070	13.400	14.070	14.070	2,000
2022-11-29	14.110	14.320	13.990	13.990	13.990	1,100
2022-11-28	13.270	13.500	13.070	13.320	13.320	1,200
2022-11-25	14.000	14.000	13.270	13.270	13.270	2,200
2022-11-24	14.000	14.110	14.000	14.100	14.100	1,400
2022-11-23	13.680	13.900	13.680	13.750	13.750	500
2022-11-22	13.170	13.840	13.170	13.840	13.840	7,900
2022-11-21	13.500	13.500	13.090	13.090	13.090	900
2022-11-18	14.500	14.500	14.500	14.500	14.500	0
2022-11-17	14.900	14.900	14.490	14.500	14.500	1,400
2022-11-16	16.500	16.500	16.150	16.330	16.330	13,900
2022-11-15	16.390	16.630	15.970	16.500	16.500	6,100
2022-11-14	15.780	16.060	15.760	16.060	16.060	1,200
2022-11-11	15.790	16.100	15.790	16.020	16.020	7,500
2022-11-10	15.510	15.620	15.290	15.520	15.520	9,200
2022-11-09	15.000	15.670	14.270	14.660	14.660	5,000
2022-11-08	14.790	14.900	14.180	14.610	14.610	1,200
2022-11-07	14.140	14.140	14.140	14.140	14.140	300
2022-11-04	13.600	13.600	13.600	13.600	13.600	0
2022-11-03	13.600	13.600	13.600	13.600	13.600	0
2022-11-02	14.160	14.550	13.560	13.600	13.600	1,000
2022-11-01	14.160	14.160	14.160	14.160	14.160	100
2022-10-31	13.800	14.400	13.800	14.310	14.310	1,300
2022-10-28	12.590	13.490	12.590	13.490	13.490	3,100
2022-10-27	12.870	12.870	12.870	12.870	12.870	0
2022-10-26	12.750	12.870	12.260	12.870	12.870	4,100
2022-10-25	11.110	11.110	11.110	11.110	11.110	0
2022-10-24	11.110	11.110	11.110	11.110	11.110	0
2022-10-21	11.110	11.110	11.110	11.110	11.110	0
2022-10-20	11.290	11.290	11.110	11.110	11.110	200
2022-10-19	11.030	11.290	11.030	11.260	11.260	1,000
2022-10-18	11.250	11.360	11.030	11.360	11.360	600
2022-10-17	11.360	11.360	11.360	11.360	11.360	200
2022-10-14	11.150	11.150	10.700	10.930	10.930	2,000
2022-10-13	10.880	11.110	10.880	11.110	11.110	500
2022-10-12	10.880	11.210	10.850	11.000	11.000	2,000
2022-10-11	11.490	11.490	11.340	11.340	11.340	600
2022-10-07	12.710	12.710	12.710	12.710	12.710	0
2022-10-06	12.710	12.710	12.710	12.710	12.710	600
2022-10-05	12.550	12.700	12.550	12.650	12.650	400
2022-10-04	12.250	12.680	12.070	12.230	12.230	2,400
2022-10-03	11.860	12.000	11.860	12.000	12.000	3,400
2022-09-30	11.800	11.920	11.450	11.450	11.450	900
2022-09-29	11.160	11.160	11.100	11.100	11.100	1,200
2022-09-28	11.190	11.190	11.190	11.190	11.190	200

← NewerPage 17 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.