7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,846.08

+606.67

+0.79%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Ivanhoe Electric Inc. (IE.TO)

10.73 -0.95 (-8.13%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.03	11.20	10.48	10.73	10.73	60,900
Oct 29, 2026	11.89	12.06	11.68	11.68	11.68	69,800
Oct 28, 2026	11.70	12.36	11.55	12.31	12.31	71,000
Oct 27, 2026	10.85	11.89	10.85	11.73	11.73	103,800
Oct 26, 2026	11.06	11.06	10.55	10.75	10.75	43,800
Oct 23, 2026	10.87	11.14	10.41	10.60	10.60	23,800
Oct 22, 2026	11.50	11.50	10.92	10.96	10.96	37,200
Oct 21, 2026	11.79	12.08	11.60	11.90	11.90	65,700
Oct 20, 2026	12.21	12.58	11.75	11.77	11.77	77,900
Oct 19, 2026	12.31	12.65	12.20	12.41	12.41	18,100
Oct 16, 2026	12.23	13.04	12.11	12.22	12.22	33,300
Oct 15, 2026	11.35	12.39	11.30	12.26	12.26	29,300
Oct 14, 2026	12.42	12.42	11.21	11.24	11.24	84,300
Oct 13, 2026	13.62	13.62	12.58	12.65	12.65	82,300
Oct 9, 2026	14.25	14.63	14.25	14.47	14.47	54,600
Oct 8, 2026	13.74	13.97	13.58	13.70	13.70	48,400
Oct 7, 2026	14.19	14.23	13.71	13.91	13.91	22,400
Oct 6, 2026	14.89	15.11	14.68	14.68	14.68	21,100
Oct 5, 2026	14.96	15.05	14.51	14.81	14.81	8,400
Oct 2, 2026	14.78	15.37	14.60	14.93	14.93	14,300
Oct 1, 2026	14.10	14.65	13.83	14.24	14.24	28,100
Sep 30, 2026	15.09	15.49	14.15	14.15	14.15	38,500
Sep 29, 2026	15.26	15.26	14.60	15.09	15.09	28,700
Sep 28, 2026	14.70	15.22	14.40	15.22	15.22	42,300
Sep 25, 2026	14.51	15.00	14.18	14.79	14.79	35,600
Sep 24, 2026	14.43	14.47	13.82	13.96	13.96	21,800
Sep 23, 2026	15.10	15.20	14.14	14.69	14.69	54,300
Sep 22, 2026	14.27	15.17	13.93	15.09	15.09	96,100
Sep 21, 2026	13.73	13.94	13.33	13.83	13.83	17,400
Sep 18, 2026	13.40	13.40	13.07	13.20	13.20	21,400
Sep 17, 2026	12.84	13.52	12.83	13.26	13.26	20,700
Sep 16, 2026	13.29	13.29	12.20	12.47	12.47	49,600
Sep 15, 2026	13.43	13.44	12.84	12.94	12.94	28,900
Sep 14, 2026	14.25	14.25	13.32	13.45	13.45	28,900
Sep 11, 2026	15.00	15.47	14.48	14.48	14.48	22,700
Sep 10, 2026	14.26	14.59	13.81	14.29	14.29	24,200
Sep 9, 2026	15.52	15.56	14.80	15.05	15.05	16,200
Sep 8, 2026	14.40	15.53	14.40	15.26	15.26	41,500
Sep 4, 2026	13.32	13.93	13.32	13.83	13.83	15,400
Sep 3, 2026	14.31	14.31	13.39	13.58	13.58	32,400
Sep 2, 2026	14.49	14.56	13.89	13.98	13.98	12,400
Sep 1, 2026	15.00	15.00	13.85	13.94	13.94	59,500
Aug 31, 2026	15.58	15.58	15.07	15.32	15.32	12,500
Aug 28, 2026	16.00	16.14	15.47	15.65	15.65	23,700
Aug 27, 2026	16.36	16.44	16.11	16.32	16.32	15,100
Aug 26, 2026	17.12	17.32	16.29	16.66	16.66	21,900
Aug 25, 2026	15.62	16.86	15.56	16.86	16.86	28,900
Aug 24, 2026	15.99	16.27	15.42	15.58	15.58	27,600
Aug 21, 2026	14.76	15.78	14.76	15.78	15.78	21,100
Aug 20, 2026	14.61	14.61	14.04	14.32	14.32	17,600
Aug 19, 2026	14.52	14.84	14.36	14.71	14.71	16,600
Aug 18, 2026	14.23	14.45	13.85	13.85	13.85	16,500
Aug 17, 2026	14.41	14.80	14.28	14.80	14.80	17,300
Aug 14, 2026	14.51	14.77	14.34	14.62	14.62	20,300
Aug 13, 2026	14.76	14.77	14.42	14.52	14.52	16,100
Aug 12, 2026	15.31	15.34	14.70	14.93	14.93	45,300
Aug 11, 2026	15.52	15.89	15.29	15.62	15.62	10,800
Aug 10, 2026	15.80	15.80	15.12	15.50	15.50	19,600
Aug 7, 2026	15.49	15.75	15.24	15.44	15.44	22,600
Aug 6, 2026	14.90	15.50	14.90	15.13	15.13	13,900
Aug 5, 2026	15.10	15.37	14.79	15.13	15.13	18,300
Aug 4, 2026	14.00	15.09	14.00	14.98	14.98	32,900
Jul 31, 2026	13.15	13.15	12.48	12.50	12.50	12,000
Jul 30, 2026	12.39	13.21	12.39	12.97	12.97	16,500
Jul 29, 2026	12.62	12.78	12.06	12.06	12.06	24,300
Jul 28, 2026	12.66	12.82	12.32	12.81	12.81	21,900
Jul 27, 2026	12.94	13.14	12.60	12.75	12.75	14,500
Jul 24, 2026	12.67	12.82	12.28	12.53	12.53	13,800
Jul 23, 2026	12.92	12.98	12.49	12.77	12.77	19,000
Jul 22, 2026	13.15	13.53	12.76	12.76	12.76	92,700
Jul 21, 2026	11.72	13.35	11.64	13.04	13.04	48,000
Jul 20, 2026	11.46	11.46	11.04	11.19	11.19	25,800
Jul 17, 2026	11.37	11.54	11.16	11.54	11.54	52,100
Jul 16, 2026	12.00	12.00	11.25	11.37	11.37	29,200
Jul 15, 2026	13.10	13.36	12.01	12.04	12.04	25,000
Jul 14, 2026	12.55	13.33	12.55	12.77	12.77	18,300
Jul 13, 2026	12.70	12.95	12.37	12.47	12.47	41,100
Jul 10, 2026	12.85	13.10	12.69	12.78	12.78	64,300
Jul 9, 2026	12.69	13.02	12.44	12.74	12.74	22,400
Jul 8, 2026	12.99	12.99	11.98	12.30	12.30	69,300
Jul 7, 2026	13.46	13.46	12.79	12.97	12.97	37,700
Jul 6, 2026	13.44	13.66	13.12	13.45	13.45	26,900
Jul 3, 2026	13.56	14.95	13.40	13.95	13.95	7,400
Jul 2, 2026	13.96	14.28	13.24	13.47	13.47	20,000
Jun 30, 2026	13.39	14.05	13.31	13.79	13.79	47,900
Jun 29, 2026	13.05	13.35	12.73	13.19	13.19	34,300
Jun 26, 2026	12.83	13.45	12.83	12.97	12.97	55,000
Jun 25, 2026	13.60	13.98	13.01	13.19	13.19	63,600
Jun 24, 2026	14.25	14.25	13.28	13.39	13.39	58,200
Jun 23, 2026	15.50	15.69	14.35	14.35	14.35	44,000
Jun 22, 2026	15.99	16.09	15.71	15.72	15.72	32,400
Jun 19, 2026	16.07	16.08	15.78	15.78	15.78	300
Jun 18, 2026	16.05	16.07	15.43	16.07	16.07	49,600
Jun 17, 2026	16.00	17.18	16.00	16.25	16.25	53,500
Jun 16, 2026	15.88	16.62	15.88	16.20	16.20	108,500
Jun 15, 2026	16.50	16.99	15.84	15.84	15.84	58,900
Jun 12, 2026	15.30	15.96	15.23	15.66	15.66	66,900
Jun 11, 2026	14.35	15.17	14.26	15.06	15.06	23,100
Jun 10, 2026	15.05	15.05	13.95	14.00	14.00	39,000
Jun 9, 2026	15.80	16.12	14.60	15.05	15.05	44,700
Jun 8, 2026	16.25	16.36	15.58	15.93	15.93	49,500
Jun 5, 2026	18.52	18.53	15.89	15.94	15.94	48,100
Jun 4, 2026	18.75	19.25	18.54	18.54	18.54	23,800
Jun 3, 2026	19.19	19.19	18.56	18.60	18.60	40,900
Jun 2, 2026	19.00	20.13	19.00	19.74	19.74	32,000
Jun 1, 2026	18.61	19.05	18.04	18.91	18.91	79,400
May 29, 2026	18.77	18.77	17.69	18.67	18.67	69,200
May 28, 2026	17.74	18.97	17.63	18.90	18.90	28,000
May 27, 2026	18.05	18.24	17.62	18.03	18.03	15,600
May 26, 2026	17.21	18.00	16.87	17.90	17.90	42,200
May 25, 2026	16.57	17.15	16.50	17.05	17.05	10,100
May 22, 2026	16.73	16.81	16.20	16.32	16.32	24,000
May 21, 2026	16.50	17.30	16.43	16.85	16.85	34,800
May 20, 2026	16.26	16.77	16.00	16.49	16.49	34,100
May 19, 2026	17.01	17.01	15.80	16.11	16.11	30,900
May 15, 2026	18.33	18.34	17.35	17.65	17.65	34,900
May 14, 2026	20.05	20.05	18.64	18.80	18.80	47,900
May 13, 2026	20.48	20.91	19.79	20.30	20.30	22,800
May 12, 2026	20.03	20.18	18.81	20.10	20.10	32,800
May 11, 2026	19.00	20.54	19.00	20.54	20.54	29,000
May 8, 2026	18.62	19.57	18.35	18.92	18.92	17,900
May 7, 2026	18.86	19.32	18.54	18.61	18.61	44,700
May 6, 2026	18.21	18.78	17.92	18.48	18.48	22,000
May 5, 2026	17.27	17.53	16.87	17.42	17.42	26,800
May 4, 2026	17.56	17.61	16.76	17.10	17.10	22,700
May 1, 2026	17.28	18.08	17.28	17.72	17.72	15,000
Apr 30, 2026	17.45	17.76	17.14	17.66	17.66	30,100
Apr 29, 2026	17.67	17.83	16.66	16.81	16.81	39,700
Apr 28, 2026	18.35	18.77	17.80	17.80	17.80	24,400
Apr 27, 2026	18.26	18.92	18.26	18.77	18.77	25,600
Apr 24, 2026	18.81	19.09	18.24	18.24	18.24	15,500
Apr 23, 2026	20.07	20.52	18.47	19.04	19.04	32,700
Apr 22, 2026	20.47	21.09	20.39	20.86	20.86	30,400
Apr 21, 2026	20.95	21.33	19.57	19.57	19.57	27,100
Apr 20, 2026	20.75	21.41	20.75	21.41	21.41	52,200
Apr 17, 2026	20.65	21.17	20.49	20.75	20.75	31,500
Apr 16, 2026	20.01	20.75	19.76	20.75	20.75	19,100
Apr 15, 2026	19.99	20.30	19.63	20.17	20.17	20,500
Apr 14, 2026	18.63	20.22	18.63	20.22	20.22	17,200
Apr 13, 2026	18.70	18.95	18.17	18.62	18.62	14,300
Apr 10, 2026	18.00	19.25	18.00	18.71	18.71	21,500
Apr 9, 2026	18.21	18.21	17.57	17.94	17.94	15,400
Apr 8, 2026	17.47	18.25	17.47	18.16	18.16	27,000
Apr 7, 2026	16.84	16.84	16.22	16.49	16.49	11,600
Apr 6, 2026	16.67	17.17	16.63	17.17	17.17	11,300
Apr 2, 2026	16.39	17.21	16.39	17.08	17.08	20,600
Apr 1, 2026	16.50	17.43	16.50	17.43	17.43	43,500
Mar 31, 2026	15.28	16.50	15.15	16.24	16.24	25,800
Mar 30, 2026	15.15	15.85	14.82	14.96	14.96	11,600
Mar 27, 2026	14.76	15.37	14.76	15.00	15.00	13,600
Mar 26, 2026	15.00	15.15	14.72	14.84	14.84	13,900
Mar 25, 2026	16.14	16.31	15.16	15.60	15.60	33,200
Mar 24, 2026	15.53	15.68	14.92	15.68	15.68	15,900
Mar 23, 2026	15.75	16.27	15.57	15.75	15.75	38,600
Mar 20, 2026	15.61	15.61	15.00	15.46	15.46	31,100
Mar 19, 2026	16.00	16.00	15.00	15.62	15.62	101,000
Mar 18, 2026	16.59	16.92	16.16	16.32	16.32	20,400
Mar 17, 2026	17.50	17.51	16.82	16.87	16.87	16,900
Mar 16, 2026	17.19	17.46	16.97	17.12	17.12	21,700
Mar 13, 2026	18.36	18.36	16.54	16.81	16.81	65,400
Mar 12, 2026	19.12	19.12	17.49	17.49	17.49	57,500
Mar 11, 2026	18.44	19.02	18.38	18.96	18.96	12,200
Mar 10, 2026	18.63	19.39	18.25	18.61	18.61	21,300
Mar 9, 2026	17.35	18.14	16.75	17.62	17.62	26,700
Mar 6, 2026	18.86	18.86	17.55	17.83	17.83	13,800
Mar 5, 2026	20.86	20.97	18.60	18.81	18.81	38,000
Mar 4, 2026	21.81	22.44	21.33	21.61	21.61	17,300
Mar 3, 2026	21.79	22.18	20.56	21.59	21.59	25,400
Mar 2, 2026	22.87	23.16	22.31	22.97	22.97	19,200
Feb 27, 2026	22.66	23.44	22.30	23.44	23.44	22,300
Feb 26, 2026	22.44	22.92	22.00	22.92	22.92	28,700
Feb 25, 2026	22.57	23.20	22.31	22.49	22.49	36,200
Feb 24, 2026	20.99	22.48	20.82	22.48	22.48	39,200
Feb 23, 2026	20.37	21.35	20.00	21.32	21.32	44,800
Feb 20, 2026	20.66	21.18	19.97	20.42	20.42	35,300
Feb 19, 2026	21.00	21.45	20.74	21.34	21.34	18,400
Feb 18, 2026	21.13	21.97	21.13	21.55	21.55	15,800
Feb 17, 2026	21.44	21.44	20.08	21.13	21.13	25,900
Feb 13, 2026	21.47	22.77	21.26	21.64	21.64	18,900
Feb 12, 2026	23.20	23.65	21.54	21.68	21.68	31,100
Feb 11, 2026	25.15	25.46	23.20	23.57	23.57	16,500
Feb 10, 2026	24.20	24.77	23.30	24.51	24.51	49,500
Feb 9, 2026	23.60	24.68	23.23	24.24	24.24	16,100
Feb 6, 2026	23.10	23.83	23.10	23.60	23.60	27,900
Feb 5, 2026	24.63	25.18	22.40	22.52	22.52	43,500
Feb 4, 2026	27.67	27.67	24.31	25.64	25.64	40,300
Feb 3, 2026	26.26	27.74	25.69	27.04	27.04	37,800
Feb 2, 2026	23.62	25.67	23.47	25.26	25.26	46,200
Jan 30, 2026	25.83	26.13	22.30	23.32	23.32	48,200
Jan 29, 2026	27.78	28.81	25.36	27.07	27.07	53,500
Jan 28, 2026	26.89	27.00	25.75	26.30	26.30	23,700
Jan 27, 2026	25.68	27.00	25.63	26.26	26.26	30,700
Jan 26, 2026	27.82	28.30	25.40	25.50	25.50	40,600
Jan 23, 2026	26.50	27.34	26.13	27.15	27.15	27,300
Jan 22, 2026	25.85	26.60	25.36	26.11	26.11	39,900
Jan 21, 2026	25.12	25.51	24.15	24.59	24.59	13,400
Jan 20, 2026	24.40	25.48	23.80	25.08	25.08	19,900
Jan 19, 2026	24.97	24.98	23.50	24.94	24.94	12,000
Jan 16, 2026	24.76	24.76	23.80	24.50	24.50	21,300
Jan 15, 2026	25.26	25.26	24.21	24.69	24.69	19,500
Jan 14, 2026	24.70	25.50	24.34	24.90	24.90	8,800
Jan 13, 2026	25.55	25.55	23.64	23.64	23.64	11,800
Jan 12, 2026	23.89	25.23	23.89	24.70	24.70	24,400
Jan 9, 2026	22.90	23.85	22.90	23.72	23.72	23,200
Jan 8, 2026	22.75	23.30	21.66	23.30	23.30	27,900
Jan 7, 2026	23.12	23.70	22.50	23.25	23.25	24,000
Jan 6, 2026	22.66	23.50	22.50	23.50	23.50	12,200
Jan 5, 2026	23.10	23.57	22.06	22.20	22.20	26,100
Jan 2, 2026	22.22	23.00	21.93	22.28	22.28	19,600
Dec 31, 2025	21.80	22.07	21.60	21.95	21.95	10,800
Dec 30, 2025	21.84	22.29	21.63	22.02	22.02	29,200
Dec 29, 2025	21.89	22.82	21.85	22.42	22.42	20,400
Dec 24, 2025	22.55	23.23	22.50	22.79	22.79	6,900
Dec 23, 2025	22.43	22.81	22.12	22.39	22.39	16,600
Dec 22, 2025	22.00	22.66	22.00	22.11	22.11	14,900
Dec 19, 2025	20.40	21.84	20.40	21.07	21.07	25,900
Dec 18, 2025	19.92	20.10	19.77	19.92	19.92	5,200
Dec 17, 2025	20.05	20.17	19.14	19.14	19.14	10,500
Dec 16, 2025	20.65	20.74	19.60	20.02	20.02	13,400
Dec 15, 2025	21.00	21.01	20.48	20.48	20.48	10,900
Dec 12, 2025	21.85	21.85	20.21	20.54	20.54	10,900
Dec 11, 2025	21.36	22.07	21.33	21.73	21.73	7,200
Dec 10, 2025	21.25	21.51	20.57	20.88	20.88	10,200
Dec 9, 2025	20.70	21.68	20.35	21.36	21.36	76,000
Dec 8, 2025	20.66	20.66	20.06	20.08	20.08	8,400
Dec 5, 2025	21.68	22.10	20.46	20.62	20.62	20,400
Dec 4, 2025	20.60	21.44	20.24	21.44	21.44	15,000
Dec 3, 2025	19.54	21.19	19.28	20.57	20.57	35,700
Dec 2, 2025	17.81	18.62	17.41	18.24	18.24	38,400
Dec 1, 2025	19.87	19.87	17.77	17.84	17.84	39,900
Nov 28, 2025	18.88	20.69	18.50	20.33	20.33	30,600
Nov 27, 2025	18.20	18.20	18.00	18.00	18.00	2,400
Nov 26, 2025	17.66	18.31	17.55	18.21	18.21	31,200
Nov 25, 2025	17.50	18.52	17.18	17.96	17.96	16,500
Nov 24, 2025	16.75	17.39	16.75	17.35	17.35	10,300
Nov 21, 2025	16.90	16.90	15.89	16.45	16.45	22,100
Nov 20, 2025	18.16	18.42	17.01	17.01	17.01	20,100
Nov 19, 2025	17.03	18.47	17.03	17.87	17.87	28,500
Nov 18, 2025	17.11	17.11	16.54	16.54	16.54	3,200
Nov 17, 2025	17.54	18.13	16.91	17.23	17.23	26,700
Nov 14, 2025	17.83	18.66	17.81	17.81	17.81	25,200
Nov 13, 2025	19.01	19.05	17.90	18.01	18.01	47,000
Nov 12, 2025	18.19	18.89	18.19	18.80	18.80	17,300
Nov 11, 2025	18.43	18.43	17.67	17.94	17.94	6,100
Nov 10, 2025	17.66	18.70	17.60	18.39	18.39	6,900
Nov 7, 2025	17.38	17.66	16.54	17.35	17.35	27,400
Nov 6, 2025	18.32	18.48	17.52	17.81	17.81	35,800
Nov 5, 2025	17.88	18.44	17.80	18.32	18.32	11,400
Nov 4, 2025	18.00	18.64	17.50	17.68	17.68	20,300
Nov 3, 2025	20.52	20.52	18.50	18.50	18.50	11,100
Oct 31, 2025	19.66	21.26	19.66	20.42	20.42	43,800
Oct 30, 2025	19.32	20.32	19.31	19.79	19.79	19,000

Mobilize your Website

View Site in Mobile | Classic

Share by: