Yahoo

Mail

UK markets open in 5 hours 23 minutes

NIKKEI 225
38,136.75
-137.30(-0.36%)
HANG SENG
17,760.68
-2.35(-0.01%)
CRUDE OIL
79.18
+0.18(+0.23%)
GOLD FUTURES
2,332.90
+21.90(+0.95%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,648.38
-2,437.74(-5.07%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Ivanhoe Electric Inc. (IE.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

13.92

+0.05

(+0.36%)

At close: 03:59PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	14.12	14.28	13.66	13.92	13.92	6,400
30 Apr 2024	14.52	14.52	13.85	13.87	13.87	3,500
29 Apr 2024	14.62	15.41	14.62	15.34	15.34	10,100
26 Apr 2024	13.73	14.43	13.45	14.39	14.39	6,800
25 Apr 2024	12.82	12.82	12.82	12.82	12.82	100
24 Apr 2024	12.72	12.88	12.72	12.88	12.88	1,200
23 Apr 2024	13.52	13.52	13.03	13.25	13.25	3,400
22 Apr 2024	14.51	14.51	13.12	13.27	13.27	5,600
19 Apr 2024	14.75	14.80	14.48	14.51	14.51	1,900
18 Apr 2024	14.61	14.61	14.35	14.39	14.39	500
17 Apr 2024	14.41	14.52	14.05	14.31	14.31	4,900
16 Apr 2024	14.05	14.05	13.85	13.96	13.96	2,400
15 Apr 2024	14.60	14.63	14.35	14.50	14.50	1,700
12 Apr 2024	14.49	14.86	14.24	14.34	14.34	4,300
11 Apr 2024	13.89	14.37	13.72	14.25	14.25	2,100
10 Apr 2024	14.00	14.04	13.72	14.04	14.04	4,000
09 Apr 2024	14.83	14.83	14.54	14.57	14.57	4,000
08 Apr 2024	14.66	14.95	14.59	14.60	14.60	2,800
05 Apr 2024	14.04	14.46	13.52	14.39	14.39	4,200
04 Apr 2024	14.27	14.56	14.27	14.36	14.36	2,500
03 Apr 2024	13.87	14.22	13.80	14.10	14.10	5,100
02 Apr 2024	13.25	13.55	13.25	13.27	13.27	5,000
01 Apr 2024	13.49	13.49	13.00	13.38	13.38	1,700
28 Mar 2024	12.80	13.40	12.80	13.28	13.28	3,800
27 Mar 2024	12.19	12.72	12.19	12.35	12.35	2,000
26 Mar 2024	12.01	12.02	12.00	12.02	12.02	900
25 Mar 2024	12.34	12.34	12.07	12.14	12.14	1,400
22 Mar 2024	11.99	12.07	11.95	12.00	12.00	3,300
21 Mar 2024	12.16	12.16	11.83	11.95	11.95	3,200
20 Mar 2024	11.81	12.01	11.71	11.76	11.76	1,000
19 Mar 2024	12.01	12.10	11.70	11.91	11.91	25,900
18 Mar 2024	12.46	12.46	11.98	12.00	12.00	4,900
15 Mar 2024	12.16	12.66	12.16	12.55	12.55	3,800
14 Mar 2024	11.99	12.00	11.72	11.93	11.93	38,600
13 Mar 2024	11.89	12.55	11.89	12.14	12.14	3,800
12 Mar 2024	11.96	11.96	11.68	11.80	11.80	500
11 Mar 2024	11.84	12.14	11.77	11.98	11.98	2,700
08 Mar 2024	12.82	12.82	11.73	11.85	11.85	3,000
07 Mar 2024	12.00	12.80	12.00	12.55	12.55	8,400
06 Mar 2024	10.58	11.88	10.58	11.77	11.77	13,700
05 Mar 2024	10.51	10.55	10.42	10.46	10.46	3,300
04 Mar 2024	10.55	10.70	10.43	10.64	10.64	7,800
01 Mar 2024	10.09	10.36	10.01	10.36	10.36	4,100
29 Feb 2024	10.15	10.15	9.94	10.05	10.05	3,200
28 Feb 2024	10.30	10.30	10.12	10.13	10.13	1,000
27 Feb 2024	10.65	10.65	10.50	10.50	10.50	2,000
26 Feb 2024	10.49	10.49	10.21	10.21	10.21	900
23 Feb 2024	10.15	10.40	10.15	10.40	10.40	700
22 Feb 2024	10.00	10.00	9.89	9.98	9.98	3,200
21 Feb 2024	10.20	10.20	10.01	10.12	10.12	2,300
20 Feb 2024	10.47	10.47	10.13	10.13	10.13	900
16 Feb 2024	10.49	10.56	10.47	10.47	10.47	2,900
15 Feb 2024	10.44	10.60	10.41	10.50	10.50	600
14 Feb 2024	10.73	10.73	10.47	10.48	10.48	600
13 Feb 2024	11.00	11.02	10.66	10.73	10.73	2,700
12 Feb 2024	11.44	11.52	11.44	11.50	11.50	400
09 Feb 2024	11.05	11.48	11.05	11.45	11.45	900
08 Feb 2024	10.96	11.12	10.96	10.98	10.98	1,000
07 Feb 2024	11.01	11.11	10.97	11.08	11.08	2,700
06 Feb 2024	11.29	11.30	11.11	11.20	11.20	700
05 Feb 2024	11.19	11.39	10.85	11.12	11.12	4,300
02 Feb 2024	11.63	11.80	11.50	11.62	11.62	1,400
01 Feb 2024	11.37	11.91	11.37	11.91	11.91	1,000
31 Jan 2024	11.60	11.60	11.20	11.23	11.23	1,500
30 Jan 2024	12.41	12.41	11.55	11.59	11.59	3,700
29 Jan 2024	12.27	12.60	12.00	12.19	12.19	2,300
26 Jan 2024	12.90	12.90	12.42	12.42	12.42	2,500
25 Jan 2024	12.35	12.40	12.18	12.38	12.38	3,200
24 Jan 2024	12.18	12.61	12.18	12.50	12.50	2,500
23 Jan 2024	12.33	12.59	11.88	12.18	12.18	1,700
22 Jan 2024	11.23	12.23	11.23	12.23	12.23	1,900
19 Jan 2024	11.23	11.30	11.00	11.17	11.17	6,300
18 Jan 2024	11.36	11.38	11.31	11.34	11.34	1,700
17 Jan 2024	11.50	11.50	10.88	11.28	11.28	15,400
16 Jan 2024	12.40	12.42	11.70	11.70	11.70	4,600
15 Jan 2024	12.00	13.39	12.00	12.80	12.80	4,000
12 Jan 2024	12.10	12.15	11.75	12.00	12.00	5,300
11 Jan 2024	12.26	12.26	11.87	11.87	11.87	2,400
10 Jan 2024	12.74	12.74	12.35	12.39	12.39	5,700
09 Jan 2024	12.91	13.17	12.73	12.73	12.73	2,000
08 Jan 2024	13.00	13.45	12.98	12.98	12.98	6,500
05 Jan 2024	13.45	13.45	13.30	13.42	13.42	2,200
04 Jan 2024	13.26	13.30	13.26	13.26	13.26	1,300
03 Jan 2024	13.25	13.37	12.97	13.28	13.28	1,800
02 Jan 2024	13.40	13.53	13.34	13.34	13.34	1,300
29 Dec 2023	13.41	13.41	13.41	13.41	13.41	300
28 Dec 2023	14.15	14.15	13.93	13.95	13.95	400
27 Dec 2023	13.66	13.82	13.57	13.75	13.75	2,500
22 Dec 2023	13.92	14.03	13.90	13.90	13.90	900
21 Dec 2023	13.74	13.81	13.58	13.79	13.79	3,400
20 Dec 2023	13.88	14.07	13.79	13.79	13.79	500
19 Dec 2023	14.21	14.51	14.10	14.17	14.17	2,100
18 Dec 2023	14.14	14.14	13.94	14.06	14.06	700
15 Dec 2023	14.54	14.59	14.42	14.59	14.59	700
14 Dec 2023	14.95	14.95	14.83	14.83	14.83	500
13 Dec 2023	13.58	14.47	13.58	14.47	14.47	400
12 Dec 2023	13.34	13.72	13.31	13.70	13.70	700
11 Dec 2023	13.80	13.88	13.69	13.81	13.81	1,000
08 Dec 2023	13.75	14.40	13.75	14.40	14.40	1,400
07 Dec 2023	14.53	14.55	13.93	13.93	13.93	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,136.75-137.30(-0.36%)

HANG SENG17,760.68-2.35(-0.01%)

CRUDE OIL79.18+0.18(+0.23%)

GOLD FUTURES2,332.90+21.90(+0.95%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,648.38-2,437.74(-5.07%)

Family finances

Ivanhoe Electric Inc. (IE.TO)

NIKKEI 225
38,136.75
-137.30(-0.36%)

HANG SENG
17,760.68
-2.35(-0.01%)

CRUDE OIL
79.18
+0.18(+0.23%)

GOLD FUTURES
2,332.90
+21.90(+0.95%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,648.38
-2,437.74(-5.07%)