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

International Petroleum Corp (TSX: IPCO )

17.97 +0.45 (+2.57%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 18, 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 (%)
Dec 31, 2018 4.350 4.350 4.350 0 +0.04(+0.93%)
Dec 28, 2018 4.400 4.400 4.250 4.310 16,454 +0.09(+2.13%)
Dec 27, 2018 4.310 4.380 4.170 4.220 60,698 +0.10(+2.43%)
Dec 24, 2018 4.120 4.120 4.120 0 -0.40(-8.85%)
Dec 21, 2018 4.570 4.590 4.500 4.520 4,040 -0.23(-4.84%)
Dec 20, 2018 4.750 4.850 4.720 4.750 51,650 +0.14(+3.04%)
Dec 19, 2018 4.850 4.870 4.610 4.610 36,187 -0.13(-2.74%)
Dec 18, 2018 4.910 4.910 4.600 4.740 61,580 +0.03(+0.64%)
Dec 17, 2018 4.900 5.000 4.700 4.710 10,425 -0.21(-4.27%)
Dec 14, 2018 5.210 5.230 4.880 4.920 12,750 -0.27(-5.20%)
Dec 13, 2018 5.180 5.200 5.080 5.190 6,800 +0.02(+0.39%)
Dec 12, 2018 5.270 5.290 5.160 5.170 27,779 +0.03(+0.58%)
Dec 11, 2018 5.200 5.210 5.070 5.140 12,312 +0.26(+5.33%)
Dec 10, 2018 5.070 5.080 4.820 4.880 15,639 +0.01(+0.21%)
Dec 07, 2018 5.020 5.080 4.810 4.870 24,932 +0.23(+4.96%)
Dec 06, 2018 4.840 4.860 4.500 4.640 20,550 -0.30(-6.07%)
Dec 05, 2018 5.100 5.150 4.920 4.940 12,338 -0.13(-2.56%)
Dec 04, 2018 5.260 5.260 5.020 5.070 12,167 -0.07(-1.36%)
Dec 03, 2018 5.080 5.150 5.040 5.140 16,126 +0.50(+10.78%)
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%)
Sep 04, 2018 8.960 9.010 8.960 8.970 407 -0.07(-0.77%)
Aug 31, 2018 9.040 9.040 9.040 0 +0.02(+0.22%)
Aug 30, 2018 9.000 9.020 9.000 9.020 1,200 +0.07(+0.78%)
Aug 29, 2018 8.870 8.950 8.870 8.950 500 -0.05(-0.56%)
Aug 28, 2018 8.980 9.000 8.980 9.000 1,218 -0.12(-1.32%)
Aug 27, 2018 9.110 9.120 9.110 9.120 200 +0.14(+1.56%)
Aug 24, 2018 8.750 9.000 8.740 8.980 4,952 +0.44(+5.15%)
Aug 23, 2018 8.480 8.560 8.480 8.540 1,900 +0.41(+5.04%)
Aug 22, 2018 8.010 8.130 8.010 8.130 600 +0.13(+1.63%)
Aug 21, 2018 8.000 8.000 8.000 8.000 132 +0.07(+0.88%)
Aug 20, 2018 7.920 7.940 7.920 7.930 502 -0.01(-0.13%)
Aug 17, 2018 7.790 7.940 7.790 7.940 700 +0.10(+1.28%)
Aug 16, 2018 7.820 7.840 7.820 7.840 300 +0.21(+2.75%)
Aug 15, 2018 7.960 7.960 7.600 7.630 11,421 -0.34(-4.27%)
Aug 14, 2018 8.150 8.150 7.970 7.970 8,741 -0.34(-4.09%)
Aug 13, 2018 8.300 8.310 8.290 8.310 771 +0.15(+1.84%)
Aug 09, 2018 8.160 8.160 8.160 0 -0.33(-3.89%)
Aug 08, 2018 8.500 8.530 8.460 8.490 8,050 +0.03(+0.35%)
Aug 07, 2018 8.250 8.460 8.250 8.460 3,486 +0.40(+4.96%)
Aug 03, 2018 8.060 8.060 8.060 0 -0.06(-0.74%)
Aug 02, 2018 8.170 8.170 8.090 8.120 1,425 -0.21(-2.52%)
Aug 01, 2018 8.480 8.500 8.330 8.330 807 -0.32(-3.70%)
Jul 31, 2018 8.460 8.670 8.380 8.650 3,700 +0.46(+5.62%)
Jul 30, 2018 8.100 8.190 8.060 8.190 17,600 +0.10(+1.24%)
Jul 27, 2018 8.080 8.110 7.940 8.090 2,200 -0.01(-0.12%)
Jul 26, 2018 8.100 8.100 8.100 8.100 156 +0.10(+1.25%)
Jul 25, 2018 7.900 8.020 7.700 8.000 25,443 -0.14(-1.72%)
Jul 24, 2018 8.040 8.160 8.030 8.140 37,224 +0.11(+1.37%)
Jul 23, 2018 8.120 8.120 8.030 8.030 326 -0.11(-1.35%)
Jul 20, 2018 8.150 8.150 8.140 8.140 952 -0.11(-1.33%)
Jul 19, 2018 8.130 8.250 8.130 8.250 1,300 +0.19(+2.36%)
Jul 18, 2018 8.130 8.140 8.060 8.060 2,000 +0.09(+1.13%)
Jul 16, 2018 7.970 7.970 7.970 0 -0.28(-3.39%)
Jul 13, 2018 8.290 8.370 8.250 8.250 2,283 -0.22(-2.60%)
Jul 12, 2018 8.470 8.470 8.470 8.470 300 -0.07(-0.82%)
Jul 11, 2018 8.600 8.600 8.540 8.540 300 -0.31(-3.50%)
Jul 10, 2018 8.820 8.860 8.820 8.850 1,467 -0.10(-1.12%)
Jul 09, 2018 8.940 8.950 8.940 8.950 300 +0.10(+1.13%)
Jul 04, 2018 8.850 8.850 8.850 20 -0.06(-0.67%)
Jul 03, 2018 8.750 8.920 8.750 8.910 5,100 +0.16(+1.83%)
Jun 29, 2018 8.750 8.750 8.750 0 -0.08(-0.91%)
Jun 28, 2018 9.110 9.110 8.640 8.830 3,800 -0.26(-2.86%)
Jun 27, 2018 8.940 9.090 8.940 9.090 1,700 +0.58(+6.82%)
Jun 26, 2018 8.430 8.510 8.410 8.510 9,000 -0.01(-0.12%)
Jun 25, 2018 8.490 8.520 8.490 8.520 700 +0.16(+1.91%)
Jun 22, 2018 8.270 8.550 8.270 8.360 2,100 -0.02(-0.24%)
Jun 21, 2018 8.390 8.390 8.390 8.380 411 -0.12(-1.41%)
Jun 20, 2018 8.410 8.500 8.410 8.500 2,000 +0.20(+2.41%)
Jun 19, 2018 8.370 8.390 8.290 8.300 5,670 -0.10(-1.19%)
Jun 18, 2018 8.750 8.750 8.390 8.400 4,500 +0.09(+1.08%)
Jun 15, 2018 8.810 8.310 8.310 2,300 -0.49(-5.57%)
Jun 14, 2018 8.990 8.990 8.570 8.800 6,444 -0.40(-4.35%)
Jun 13, 2018 9.090 9.290 9.090 9.200 4,878 +0.00(+0.00%)
Jun 12, 2018 9.100 9.200 9.100 9.200 1,300 +0.15(+1.66%)
Jun 11, 2018 9.050 9.050 8.850 9.050 5,160 -0.30(-3.21%)
Jun 08, 2018 9.040 9.540 9.040 9.350 6,215 +0.45(+5.06%)
Jun 07, 2018 8.700 8.900 8.700 8.900 610 +0.15(+1.71%)
Jun 06, 2018 8.740 8.900 8.740 8.750 3,800 +0.13(+1.51%)
Jun 05, 2018 8.700 8.700 8.600 8.620 1,350 -0.24(-2.71%)
Jun 04, 2018 8.790 8.870 8.790 8.860 800 +0.34(+3.99%)
May 31, 2018 8.520 8.520 8.520 0 +0.13(+1.55%)
May 30, 2018 8.330 8.470 8.330 8.390 2,400 +0.39(+4.88%)
May 25, 2018 8.000 8.000 8.000 0 -0.10(-1.23%)
May 24, 2018 8.300 8.300 8.070 8.100 2,500 -0.25(-2.99%)
May 23, 2018 8.530 8.530 8.300 8.350 2,473 -0.40(-4.57%)
May 22, 2018 8.500 8.750 8.450 8.750 1,600 +0.20(+2.34%)
May 18, 2018 8.550 8.550 8.550 0 -0.10(-1.16%)
May 17, 2018 8.320 8.750 8.320 8.650 15,100 +0.87(+11.18%)
May 16, 2018 7.630 7.900 7.630 7.780 2,909 +0.25(+3.32%)
May 15, 2018 7.340 7.560 7.340 7.530 5,186 +0.73(+10.74%)
May 14, 2018 6.800 6.800 6.800 6.800 100 +0.21(+3.19%)
May 09, 2018 6.590 6.590 6.590 0 +0.19(+2.97%)
May 08, 2018 6.530 6.530 6.400 6.400 3,853 -0.05(-0.78%)
May 07, 2018 6.260 6.450 6.260 6.450 750 +0.13(+2.06%)
May 04, 2018 6.280 6.320 6.270 6.320 3,835 +0.25(+4.12%)
May 02, 2018 6.070 6.070 6.070 0 +0.04(+0.66%)
Apr 30, 2018 6.030 6.030 6.030 0 -0.12(-1.95%)
Apr 27, 2018 6.160 6.210 6.150 6.150 1,766 +0.18(+3.02%)
Apr 25, 2018 5.970 5.970 5.970 0 -0.07(-1.16%)
Apr 24, 2018 6.020 6.040 6.020 6.040 1,300 +0.14(+2.37%)
Apr 23, 2018 5.900 5.900 5.900 5.900 200 +0.02(+0.34%)
Apr 19, 2018 5.880 5.880 5.880 0 +0.33(+5.95%)
Apr 18, 2018 5.580 5.580 5.550 5.550 4,700 +0.02(+0.36%)
Apr 13, 2018 5.530 5.530 5.530 0 +0.12(+2.22%)
Apr 12, 2018 5.420 5.420 5.400 5.410 1,000 -0.08(-1.46%)
Apr 11, 2018 5.490 5.490 5.490 5.490 300 +0.19(+3.58%)
Apr 09, 2018 5.300 5.300 5.300 0 -0.20(-3.64%)
Apr 06, 2018 5.550 5.600 5.500 5.500 2,400 +0.00(+0.00%)
Apr 05, 2018 5.480 5.500 5.480 5.500 2,926 +0.10(+1.85%)
Apr 04, 2018 5.300 5.400 5.300 5.400 1,800 +0.01(+0.19%)
Apr 03, 2018 5.330 5.390 5.330 5.390 600 -0.03(-0.55%)
Mar 28, 2018 5.420 5.420 5.420 0 -0.10(-1.81%)
Mar 27, 2018 5.550 5.550 5.520 5.520 300 -0.10(-1.78%)
Mar 26, 2018 5.570 5.620 5.570 5.620 222 +0.02(+0.36%)
Mar 23, 2018 5.610 5.620 5.600 5.600 1,400 -0.20(-3.45%)
Mar 22, 2018 5.800 5.800 5.800 5.800 200 -0.02(-0.34%)
Mar 20, 2018 5.820 5.820 5.820 0 -0.08(-1.36%)
Mar 19, 2018 5.850 5.900 5.850 5.900 1,803 +0.00(+0.00%)
Mar 16, 2018 5.820 5.900 5.800 5.900 4,333 -0.10(-1.67%)
Mar 14, 2018 6.000 6.000 6.000 15 +0.20(+3.45%)
Mar 13, 2018 5.880 5.880 5.800 5.800 2,900 -0.04(-0.68%)
Mar 09, 2018 5.840 5.840 5.840 0 +0.00(+0.00%)
Mar 08, 2018 5.840 5.840 5.840 5.840 600 +0.04(+0.69%)
Mar 07, 2018 5.740 5.800 5.740 5.800 700 +0.16(+2.84%)
Mar 06, 2018 5.730 5.730 5.640 5.640 3,603 -0.03(-0.53%)
Mar 05, 2018 5.660 5.670 5.600 5.670 1,100 +0.06(+1.07%)
Feb 27, 2018 5.610 5.610 5.610 0 +0.11(+2.00%)
Feb 23, 2018 5.500 5.500 5.500 0 +0.05(+0.92%)
Feb 22, 2018 5.450 5.450 5.450 5.450 3,200 +0.16(+3.02%)
Feb 21, 2018 5.300 5.300 5.290 5.290 300 +0.09(+1.73%)
Feb 20, 2018 5.200 5.200 5.160 5.200 3,653 +0.00(+0.00%)
Feb 16, 2018 5.200 5.200 5.200 0 +0.06(+1.17%)
Feb 15, 2018 5.140 5.140 5.140 5.140 544 +0.00(+0.00%)
Feb 13, 2018 5.140 5.140 5.140 0 +0.00(+0.00%)
Feb 12, 2018 5.120 5.140 5.050 5.140 15,424 -0.10(-1.91%)
Feb 09, 2018 5.250 5.250 5.130 5.240 2,723 -0.41(-7.26%)
Feb 07, 2018 5.650 5.650 5.650 0 +0.17(+3.10%)
Feb 06, 2018 5.450 5.480 5.450 5.480 1,062 -0.13(-2.32%)
Feb 05, 2018 5.610 5.610 5.610 5.610 100 -0.17(-2.94%)
Jan 31, 2018 5.780 5.780 5.780 0 -0.19(-3.18%)
Jan 30, 2018 5.970 5.970 5.970 5.970 1,000 +0.06(+1.02%)
Jan 29, 2018 6.100 6.100 5.910 5.910 576 -0.14(-2.31%)
Jan 25, 2018 6.050 6.050 6.050 75 -0.15(-2.42%)
Jan 24, 2018 6.200 6.200 6.200 6.200 256 +0.10(+1.64%)
Jan 23, 2018 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Jan 22, 2018 6.000 6.000 5.990 6.000 3,400 +0.01(+0.17%)
Jan 19, 2018 6.050 6.050 5.980 5.990 4,652 -0.08(-1.32%)
Jan 18, 2018 6.080 6.190 6.070 6.070 3,800 -0.04(-0.65%)
Jan 17, 2018 6.100 6.110 6.100 6.110 500 +0.09(+1.50%)
Jan 16, 2018 6.130 6.160 6.020 6.020 12,900 +0.22(+3.79%)
Jan 12, 2018 5.800 5.800 5.800 0 -0.08(-1.36%)
Jan 11, 2018 5.750 6.000 5.750 5.880 3,900 +0.19(+3.34%)
Jan 09, 2018 5.690 5.690 5.690 0 +0.14(+2.52%)
Jan 08, 2018 5.690 5.690 5.550 5.550 200 -0.19(-3.31%)
Jan 05, 2018 5.740 5.750 5.740 5.740 800 -0.35(-5.75%)
Jan 04, 2018 6.090 6.090 6.090 6.090 400 +0.34(+5.91%)
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.