Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Petroleum Corp (TSX: IPCO )

17.93 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.760 4.760 4.670 4.710 20,997 -0.14(-2.89%)
Jan 30, 2020 4.870 4.870 4.760 4.850 28,078 -0.12(-2.41%)
Jan 29, 2020 5.040 5.040 4.970 4.970 31,412 +0.05(+1.02%)
Jan 28, 2020 4.830 5.010 4.830 4.920 8,943 +0.07(+1.44%)
Jan 27, 2020 4.900 4.910 4.850 4.850 18,400 -0.16(-3.19%)
Jan 24, 2020 5.100 5.100 5.010 5.010 16,752 -0.08(-1.57%)
Jan 23, 2020 5.120 5.200 5.000 5.090 52,118 -0.23(-4.32%)
Jan 22, 2020 5.300 5.320 5.240 5.320 11,840 -0.11(-2.03%)
Jan 21, 2020 5.430 5.450 5.350 5.430 19,446 -0.11(-1.99%)
Jan 20, 2020 5.480 5.630 5.450 5.540 41,691 +0.11(+2.03%)
Jan 17, 2020 5.330 5.460 5.330 5.430 28,482 +0.13(+2.45%)
Jan 16, 2020 5.270 5.370 5.260 5.300 7,322 +0.01(+0.19%)
Jan 15, 2020 5.340 5.340 5.240 5.290 41,369 -0.19(-3.47%)
Jan 14, 2020 5.370 5.520 5.370 5.480 17,426 +0.02(+0.37%)
Jan 13, 2020 5.450 5.470 5.320 5.460 21,504 -0.17(-3.02%)
Jan 10, 2020 5.580 5.730 5.500 5.630 23,159 -0.06(-1.05%)
Jan 09, 2020 5.600 5.710 5.540 5.690 20,681 -0.16(-2.74%)
Jan 08, 2020 5.870 5.870 5.770 5.850 18,200 -0.10(-1.68%)
Jan 07, 2020 5.870 5.960 5.850 5.950 43,888 +0.04(+0.68%)
Jan 06, 2020 5.910 5.910 5.790 5.910 56,951 +0.00(+0.00%)
Jan 03, 2020 5.810 5.960 5.810 5.910 115,166 +0.11(+1.90%)
Jan 02, 2020 5.800 5.900 5.780 5.800 56,619 +0.08(+1.40%)
Dec 31, 2019 5.720 5.720 5.720 0 -0.03(-0.52%)
Dec 30, 2019 5.760 5.820 5.730 5.750 32,172 +0.02(+0.35%)
Dec 27, 2019 5.750 5.800 5.700 5.730 34,235 -0.01(-0.17%)
Dec 24, 2019 5.740 5.740 5.740 0 +0.03(+0.53%)
Dec 23, 2019 5.690 5.750 5.690 5.710 47,351 +0.11(+1.96%)
Dec 20, 2019 5.770 5.820 5.580 5.600 104,106 -0.13(-2.27%)
Dec 19, 2019 5.750 5.790 5.630 5.730 1,012,975 +0.12(+2.14%)
Dec 18, 2019 5.740 5.740 5.500 5.610 284,800 +0.02(+0.36%)
Dec 17, 2019 5.680 5.710 5.470 5.590 155,174 +0.01(+0.18%)
Dec 16, 2019 5.610 5.700 5.470 5.580 20,122 -0.01(-0.18%)
Dec 13, 2019 5.610 5.720 5.590 5.590 28,670 +0.06(+1.08%)
Dec 12, 2019 5.460 5.560 5.460 5.530 37,276 -0.02(-0.36%)
Dec 11, 2019 5.600 5.650 5.420 5.550 171,918 +0.11(+2.02%)
Dec 10, 2019 5.640 5.650 5.400 5.440 100,444 -0.05(-0.91%)
Dec 09, 2019 5.680 5.690 5.300 5.490 65,072 -0.27(-4.69%)
Dec 06, 2019 5.760 5.810 5.690 5.760 25,200 +0.07(+1.23%)
Dec 05, 2019 5.730 5.750 5.650 5.690 36,605 +0.01(+0.18%)
Dec 04, 2019 5.620 5.740 5.620 5.680 12,400 +0.16(+2.90%)
Dec 03, 2019 5.620 5.630 5.420 5.520 10,780 -0.27(-4.66%)
Dec 02, 2019 5.850 6.000 5.760 5.790 59,470 +0.00(+0.00%)
Nov 29, 2019 5.750 5.880 5.730 5.790 43,020 +0.16(+2.84%)
Nov 28, 2019 5.800 5.850 5.630 5.630 24,644 -0.11(-1.92%)
Nov 27, 2019 5.680 5.800 5.480 5.740 18,115 -0.06(-1.03%)
Nov 26, 2019 5.900 5.900 5.670 5.800 51,560 +0.01(+0.17%)
Nov 25, 2019 5.810 5.840 5.690 5.790 13,034 +0.01(+0.17%)
Nov 22, 2019 5.750 5.820 5.700 5.780 28,966 +0.10(+1.76%)
Nov 21, 2019 5.550 5.690 5.550 5.680 18,521 +0.15(+2.71%)
Nov 20, 2019 5.440 5.540 5.410 5.530 26,241 -0.04(-0.72%)
Nov 19, 2019 5.450 5.570 5.440 5.570 39,930 +0.17(+3.15%)
Nov 18, 2019 5.360 5.400 5.320 5.400 28,893 -0.10(-1.82%)
Nov 15, 2019 5.450 5.580 5.340 5.500 66,367 +0.14(+2.61%)
Nov 14, 2019 5.380 5.440 5.360 5.360 2,040 -0.08(-1.47%)
Nov 13, 2019 5.500 5.500 5.440 5.440 20,795 -0.14(-2.51%)
Nov 12, 2019 5.620 5.650 5.320 5.580 38,616 -0.07(-1.24%)
Nov 11, 2019 5.500 5.650 5.500 5.650 11,020 +0.26(+4.82%)
Nov 08, 2019 5.430 5.500 5.360 5.390 40,488 -0.10(-1.82%)
Nov 07, 2019 5.390 5.500 5.390 5.490 17,537 +0.22(+4.17%)
Nov 06, 2019 5.240 5.410 5.240 5.270 50,335 +0.20(+3.94%)
Nov 05, 2019 5.080 5.160 4.930 5.070 11,170 +0.17(+3.47%)
Nov 04, 2019 4.880 4.950 4.780 4.900 12,770 +0.31(+6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.