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

International Petroleum Corp (TSX: IPCO )

18.21 -0.40 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2019 7.020 7.020 6.920 6.980 5,700 +0.08(+1.16%)
Apr 29, 2019 6.900 6.970 6.900 6.900 17,710 +0.04(+0.58%)
Apr 26, 2019 6.990 7.000 6.760 6.860 67,378 -0.14(-2.00%)
Apr 25, 2019 7.030 7.130 6.960 7.000 17,153 -0.07(-0.99%)
Apr 24, 2019 7.140 7.180 7.050 7.070 11,672 -0.18(-2.48%)
Apr 23, 2019 7.320 7.320 7.200 7.250 10,735 -0.01(-0.14%)
Apr 22, 2019 7.480 7.480 7.120 7.260 35,786 +0.04(+0.55%)
Apr 18, 2019 7.220 7.220 7.220 0 +0.02(+0.28%)
Apr 17, 2019 7.280 7.350 7.020 7.200 12,184 +0.01(+0.14%)
Apr 16, 2019 7.290 7.350 7.190 7.190 20,790 -0.09(-1.24%)
Apr 15, 2019 7.270 7.320 7.230 7.280 13,736 +0.03(+0.41%)
Apr 12, 2019 7.250 7.280 7.250 7.250 40,775 +0.08(+1.12%)
Apr 11, 2019 7.130 7.200 7.130 7.170 17,189 +0.09(+1.27%)
Apr 10, 2019 7.040 7.110 7.000 7.080 42,652 +0.12(+1.72%)
Apr 09, 2019 6.990 7.000 6.850 6.960 33,317 -0.03(-0.43%)
Apr 08, 2019 6.900 7.000 6.800 6.990 115,753 +0.12(+1.75%)
Apr 05, 2019 6.730 6.880 6.730 6.870 41,244 +0.15(+2.23%)
Apr 04, 2019 6.530 6.720 6.530 6.720 77,598 +0.21(+3.23%)
Apr 03, 2019 6.450 6.540 6.450 6.510 53,570 +0.09(+1.40%)
Apr 02, 2019 6.350 6.450 6.350 6.420 49,351 +0.19(+3.05%)
Apr 01, 2019 6.320 6.340 6.130 6.230 63,998 +0.00(+0.00%)
Mar 29, 2019 6.470 6.480 6.110 6.230 54,026 +0.00(+0.00%)
Mar 28, 2019 6.260 6.320 6.180 6.230 31,951 -0.04(-0.64%)
Mar 27, 2019 6.360 6.530 6.100 6.270 63,220 +0.05(+0.80%)
Mar 26, 2019 6.210 6.270 6.150 6.220 46,767 +0.20(+3.32%)
Mar 25, 2019 6.050 6.090 6.020 6.020 14,884 -0.16(-2.59%)
Mar 22, 2019 6.110 6.180 6.000 6.180 67,502 -0.07(-1.12%)
Mar 21, 2019 6.190 6.280 6.130 6.250 196,348 +0.11(+1.79%)
Mar 20, 2019 6.100 6.200 6.070 6.140 404,762 +0.11(+1.82%)
Mar 19, 2019 6.190 6.250 6.030 6.030 66,764 +0.04(+0.67%)
Mar 18, 2019 6.010 6.080 5.990 5.990 18,319 +0.03(+0.50%)
Mar 15, 2019 6.090 6.100 5.960 5.960 7,746 -0.22(-3.56%)
Mar 14, 2019 6.170 6.180 6.070 6.180 7,976 +0.02(+0.32%)
Mar 13, 2019 6.170 6.210 6.120 6.160 53,878 -0.02(-0.32%)
Mar 12, 2019 6.120 6.200 6.120 6.180 190,580 +0.06(+0.98%)
Mar 11, 2019 6.100 6.210 6.100 6.120 66,627 +0.02(+0.33%)
Mar 08, 2019 6.010 6.180 5.950 6.100 136,746 -0.22(-3.48%)
Mar 07, 2019 6.340 6.340 6.270 6.320 79,853 -0.10(-1.56%)
Mar 06, 2019 6.430 6.550 6.360 6.420 54,532 +0.00(+0.00%)
Mar 05, 2019 6.300 6.590 6.300 6.420 44,310 +0.31(+5.07%)
Mar 04, 2019 6.140 6.170 6.050 6.110 57,361 -0.19(-3.02%)
Mar 01, 2019 6.290 6.310 6.240 6.300 15,200 +0.12(+1.94%)
Feb 28, 2019 6.240 6.270 6.160 6.180 8,543 -0.10(-1.59%)
Feb 27, 2019 6.200 6.340 6.190 6.280 20,278 +0.17(+2.78%)
Feb 26, 2019 6.080 6.150 6.030 6.110 114,513 +0.02(+0.33%)
Feb 25, 2019 6.230 6.230 5.990 6.090 145,404 -0.06(-0.98%)
Feb 22, 2019 6.020 6.190 6.020 6.150 137,689 +0.19(+3.19%)
Feb 21, 2019 5.900 6.000 5.900 5.960 119,158 +0.16(+2.76%)
Feb 20, 2019 5.690 5.850 5.690 5.800 342,164 +0.15(+2.65%)
Feb 19, 2019 5.650 5.700 5.610 5.650 149,524 +0.04(+0.71%)
Feb 15, 2019 5.610 5.610 5.610 0 -0.01(-0.18%)
Feb 14, 2019 5.530 5.620 5.500 5.620 137,916 +0.12(+2.18%)
Feb 13, 2019 5.620 5.660 5.050 5.500 416,919 -0.02(-0.36%)
Feb 12, 2019 5.600 5.750 5.450 5.520 241,116 +0.55(+11.07%)
Feb 11, 2019 4.880 4.970 4.840 4.970 81,886 +0.43(+9.47%)
Feb 08, 2019 4.710 4.710 4.520 4.540 7,271 -0.17(-3.61%)
Feb 07, 2019 4.790 4.820 4.680 4.710 17,208 -0.01(-0.21%)
Feb 06, 2019 4.700 4.760 4.670 4.720 31,971 -0.17(-3.48%)
Feb 05, 2019 4.770 4.950 4.770 4.890 58,950 +0.12(+2.52%)
Feb 04, 2019 4.740 4.780 4.680 4.770 18,749 +0.08(+1.71%)
Feb 01, 2019 4.690 4.730 4.630 4.690 36,719 -0.09(-1.88%)
Jan 31, 2019 4.880 4.890 4.780 4.780 22,493 -0.09(-1.85%)
Jan 30, 2019 4.930 4.930 4.790 4.870 42,065 +0.05(+1.04%)
Jan 29, 2019 4.800 4.890 4.800 4.820 53,366 +0.09(+1.90%)
Jan 28, 2019 4.680 4.740 4.680 4.730 12,148 +0.02(+0.42%)
Jan 25, 2019 4.710 4.760 4.700 4.710 14,472 +0.08(+1.73%)
Jan 24, 2019 4.670 4.670 4.600 4.630 26,054 -0.06(-1.28%)
Jan 23, 2019 4.790 4.830 4.550 4.690 33,042 -0.10(-2.09%)
Jan 22, 2019 4.900 4.900 4.780 4.790 11,244 -0.20(-4.01%)
Jan 21, 2019 5.000 5.050 4.990 4.990 73,896 -0.05(-0.99%)
Jan 18, 2019 5.000 5.110 4.990 5.040 129,939 +0.20(+4.13%)
Jan 17, 2019 4.840 4.870 4.800 4.840 117,520 +0.08(+1.68%)
Jan 16, 2019 4.890 4.890 4.760 4.760 67,942 +0.04(+0.85%)
Jan 15, 2019 4.750 4.800 4.670 4.720 75,304 +0.02(+0.43%)
Jan 14, 2019 4.900 4.900 4.660 4.700 17,483 -0.18(-3.69%)
Jan 11, 2019 4.940 4.950 4.880 4.880 35,523 +0.08(+1.67%)
Jan 10, 2019 4.780 4.820 4.780 4.800 23,416 -0.01(-0.21%)
Jan 09, 2019 4.880 5.000 4.750 4.810 31,177 +0.16(+3.44%)
Jan 08, 2019 4.720 4.720 4.510 4.650 39,223 -0.01(-0.21%)
Jan 07, 2019 4.720 4.730 4.650 4.660 36,301 -0.11(-2.31%)
Jan 04, 2019 4.740 4.850 4.520 4.770 49,201 +0.30(+6.71%)
Jan 03, 2019 4.590 4.590 4.450 4.470 42,660 +0.05(+1.13%)
Jan 02, 2019 4.360 4.500 4.320 4.420 35,707 +0.07(+1.61%)
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%)
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.