The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ithaca Energy

  • IAE
  • TSX
  • Oil and Gas
  • Latest 1.44
  • Currency C$
  • Change -0.05
  • Percent Change -3.356 %
  • Volume 393,537
  • Wed Oct 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.44 Last Trade: Oct 29, 2014
Date High Low Open Close Volume
Oct 29 1.50 1.42 1.49 1.44 393,537
Oct 28 1.52 1.45 1.47 1.49 407,564
Oct 27 1.49 1.39 1.49 1.46 533,633
Oct 24 1.51 1.47 1.51 1.50 614,992
Oct 23 1.52 1.48 1.49 1.48 199,243
Oct 22 1.55 1.45 1.52 1.47 574,100
Oct 21 1.53 1.47 1.48 1.50 714,540
Oct 20 1.48 1.39 1.45 1.46 595,202
Oct 17 1.50 1.41 1.45 1.41 1,039,685
Oct 16 1.37 1.31 1.31 1.31 1,212,796
Oct 15 1.48 1.29 1.47 1.35 1,807,525
Oct 14 1.65 1.49 1.65 1.49 666,943
Oct 10 1.73 1.66 1.70 1.69 490,890
Oct 9 1.83 1.73 1.82 1.73 495,196
Oct 8 1.95 1.86 1.95 1.92 416,114
Oct 7 2.01 1.92 2.01 1.98 558,745
Oct 6 2.04 1.97 2.01 2.01 337,539
Oct 3 2.10 1.99 2.10 1.99 219,131
Oct 2 2.15 1.99 2.15 2.12 415,853
Oct 1 2.18 2.10 2.10 2.17 525,009
Sep 30 2.29 2.10 2.28 2.10 611,636
Sep 29 2.28 2.20 2.21 2.28 162,359
Sep 26 2.29 2.19 2.20 2.29 147,818
Sep 25 2.31 2.21 2.28 2.22 210,372
Sep 24 2.32 2.24 2.24 2.26 139,396
Sep 23 2.34 2.27 2.34 2.28 342,309
Sep 22 2.38 2.34 2.38 2.34 205,775
Sep 19 2.41 2.34 2.36 2.39 359,477
Sep 18 2.40 2.32 2.35 2.34 239,737
Sep 17 2.36 2.31 2.36 2.31 100,444
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.