The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ivanhoe Energy

  • IE
  • TSX
  • Oil and Gas
  • Latest 1.11
  • Currency C$
  • Change -0.02
  • Percent Change -1.77 %
  • Volume 76,059
  • Tue Jun 18, 2013 3:59 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: 1.11 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 1.14 1.09 1.13 1.11 76,059
Jun 17 1.17 1.13 1.14 1.13 35,527
Jun 14 1.17 1.13 1.15 1.15 128,368
Jun 13 1.19 1.05 1.05 1.18 118,501
Jun 12 1.14 1.07 1.14 1.07 102,074
Jun 11 1.15 1.13 1.15 1.14 85,085
Jun 10 1.19 1.13 1.19 1.14 151,607
Jun 7 1.21 1.19 1.21 1.20 25,838
Jun 6 1.24 1.20 1.24 1.22 430,764
Jun 5 1.27 1.24 1.27 1.25 72,416
Jun 4 1.27 1.25 1.25 1.25 32,553
Jun 3 1.29 1.26 1.26 1.26 50,662
May 31 1.28 1.25 1.26 1.28 50,818
May 30 1.28 1.25 1.27 1.26 136,678
May 29 1.31 1.26 1.27 1.26 70,758
May 28 1.34 1.27 1.30 1.30 370,056
May 27 1.40 1.30 1.40 1.30 150,020
May 24 1.40 1.36 1.40 1.36 277,636
May 23 1.45 1.40 1.45 1.42 61,293
May 22 1.53 1.45 1.45 1.48 52,520
May 21 1.52 1.43 1.45 1.45 72,865
May 17 1.44 1.39 1.39 1.40 51,409
May 16 1.45 1.43 1.45 1.43 34,750
May 15 1.50 1.40 1.49 1.44 79,708
May 14 1.61 1.47 1.53 1.49 314,774
May 13 1.47 1.24 1.24 1.43 138,488
May 10 1.31 1.22 1.27 1.23 800,558
May 9 1.31 1.29 1.30 1.30 89,402
May 8 1.33 1.26 1.31 1.29 102,355
May 7 1.32 1.28 1.28 1.30 189,333