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

International Petroleum Corp (TSX: IPCO )

17.92 -0.17 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 4.800 4.810 4.620 4.640 11,073 -0.08(-1.69%)
Nov 29, 2018 4.680 4.940 4.640 4.720 21,800 +0.13(+2.83%)
Nov 28, 2018 4.480 4.590 4.410 4.590 23,931 +0.07(+1.55%)
Nov 27, 2018 4.650 4.650 4.490 4.520 13,369 -0.12(-2.59%)
Nov 26, 2018 4.680 4.820 4.600 4.640 23,210 +0.12(+2.65%)
Nov 23, 2018 4.850 4.860 4.480 4.520 23,280 -0.28(-5.83%)
Nov 22, 2018 4.990 4.990 4.790 4.800 10,378 -0.29(-5.70%)
Nov 21, 2018 5.180 5.270 5.090 5.090 3,800 +0.03(+0.59%)
Nov 20, 2018 5.260 5.260 5.060 5.060 5,325 -0.39(-7.16%)
Nov 19, 2018 5.460 5.460 5.350 5.450 5,425 +0.09(+1.68%)
Nov 16, 2018 5.620 5.620 5.360 5.360 34,100 -0.06(-1.11%)
Nov 15, 2018 5.500 5.500 5.420 5.420 9,465 +0.02(+0.37%)
Nov 14, 2018 5.490 5.590 5.300 5.400 9,774 +0.12(+2.27%)
Nov 13, 2018 5.530 5.530 5.230 5.280 21,003 -0.40(-7.04%)
Nov 12, 2018 5.890 5.890 5.680 5.680 8,090 +0.06(+1.07%)
Nov 09, 2018 5.920 5.920 5.620 5.620 40,086 -0.43(-7.11%)
Nov 08, 2018 6.320 6.320 5.930 6.050 10,743 -0.32(-5.02%)
Nov 07, 2018 6.350 6.370 6.220 6.370 46,200 +0.27(+4.43%)
Nov 06, 2018 6.410 6.420 6.040 6.100 24,250 +0.20(+3.39%)
Nov 05, 2018 5.970 5.980 5.820 5.900 12,620 +0.29(+5.17%)
Nov 02, 2018 5.900 5.900 5.510 5.610 5,820 -0.23(-3.94%)
Nov 01, 2018 5.820 5.900 5.800 5.840 14,382 +0.27(+4.85%)
Oct 31, 2018 5.560 5.730 5.500 5.570 7,086 +0.10(+1.83%)
Oct 30, 2018 5.370 5.470 5.350 5.470 2,800 +0.01(+0.18%)
Oct 29, 2018 5.600 5.600 5.460 5.460 2,900 -0.16(-2.85%)
Oct 26, 2018 5.580 5.620 5.550 5.620 1,968 +0.04(+0.72%)
Oct 25, 2018 5.730 5.830 5.580 5.580 52,959 +0.11(+2.01%)
Oct 24, 2018 5.710 5.730 5.470 5.470 11,279 -0.25(-4.37%)
Oct 23, 2018 5.810 5.840 5.710 5.720 6,550 -0.10(-1.72%)
Oct 22, 2018 5.960 5.960 5.810 5.820 23,907 -0.34(-5.52%)
Oct 19, 2018 6.100 6.320 5.930 6.160 12,974 +0.11(+1.82%)
Oct 18, 2018 6.200 6.200 6.020 6.050 51,750 -0.21(-3.35%)
Oct 17, 2018 6.460 6.480 6.250 6.260 9,980 -0.24(-3.69%)
Oct 16, 2018 6.430 6.550 6.380 6.500 10,386 +0.18(+2.85%)
Oct 15, 2018 6.480 6.560 6.310 6.320 34,319 +0.04(+0.64%)
Oct 12, 2018 6.510 6.640 6.250 6.280 20,789 -0.25(-3.83%)
Oct 11, 2018 6.720 6.780 6.460 6.530 18,011 -0.14(-2.10%)
Oct 10, 2018 7.060 7.060 6.550 6.670 81,786 -0.98(-12.81%)
Oct 09, 2018 7.640 7.650 7.550 7.650 11,455 -0.15(-1.92%)
Oct 05, 2018 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 04, 2018 8.030 8.030 7.940 7.950 1,689 -0.21(-2.57%)
Oct 02, 2018 8.160 8.160 8.160 0 -0.08(-0.97%)
Oct 01, 2018 8.330 8.330 8.200 8.240 2,017 -0.20(-2.37%)
Sep 28, 2018 8.390 8.440 8.370 8.440 803 -0.26(-2.99%)
Sep 27, 2018 8.620 8.700 8.620 8.700 1,700 +0.03(+0.35%)
Sep 26, 2018 8.600 8.690 8.600 8.670 500 +0.01(+0.12%)
Sep 25, 2018 8.620 8.660 8.620 8.660 1,800 +0.05(+0.58%)
Sep 24, 2018 8.610 8.610 8.610 8.610 700 +0.25(+2.99%)
Sep 21, 2018 8.310 8.360 8.290 8.360 1,600 +0.00(+0.00%)
Sep 20, 2018 8.360 8.360 8.360 8.360 200 -0.05(-0.59%)
Sep 19, 2018 8.500 8.500 8.330 8.410 9,566 +0.11(+1.33%)
Sep 17, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
Sep 14, 2018 8.400 8.400 8.400 8.400 600 -0.12(-1.41%)
Sep 13, 2018 8.520 8.530 8.520 8.520 25,234 +0.00(+0.00%)
Sep 12, 2018 8.520 8.520 8.520 8.520 126 +0.11(+1.31%)
Sep 11, 2018 8.200 8.410 8.200 8.410 4,244 +0.21(+2.56%)
Sep 07, 2018 8.200 8.200 8.200 0 -0.29(-3.42%)
Sep 06, 2018 8.500 8.540 8.490 8.490 2,100 -0.15(-1.74%)
Sep 05, 2018 8.740 8.740 8.640 8.640 1,885 -0.33(-3.68%)
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.