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 (%)
May 31, 2019 5.880 5.900 5.750 5.790 19,536 -0.13(-2.20%)
May 30, 2019 5.890 5.980 5.810 5.920 6,604 +0.00(+0.00%)
May 29, 2019 6.040 6.040 5.730 5.920 13,108 -0.19(-3.11%)
May 28, 2019 6.090 6.140 6.080 6.110 3,105 -0.02(-0.33%)
May 27, 2019 6.150 6.200 6.070 6.130 29,555 +0.01(+0.16%)
May 24, 2019 6.300 6.320 6.100 6.120 110,444 -0.06(-0.97%)
May 23, 2019 6.280 6.280 6.180 6.180 103,900 -0.26(-4.04%)
May 22, 2019 6.560 6.560 6.410 6.440 15,010 -0.16(-2.42%)
May 21, 2019 6.640 6.670 6.540 6.600 40,729 -0.13(-1.93%)
May 17, 2019 6.730 6.730 6.730 0 -0.07(-1.03%)
May 16, 2019 6.610 6.850 6.610 6.800 34,414 +0.24(+3.66%)
May 15, 2019 6.520 6.620 6.440 6.560 14,220 +0.06(+0.92%)
May 14, 2019 6.630 6.630 6.500 6.500 16,611 -0.29(-4.27%)
May 13, 2019 6.630 6.790 6.590 6.790 144,954 -0.10(-1.45%)
May 10, 2019 6.840 6.900 6.810 6.890 45,602 +0.14(+2.07%)
May 09, 2019 6.410 6.850 6.410 6.750 20,815 -0.05(-0.74%)
May 08, 2019 6.800 6.920 6.740 6.800 48,990 +0.20(+3.03%)
May 07, 2019 6.530 6.730 6.530 6.600 35,547 -0.20(-2.94%)
May 06, 2019 6.690 6.810 6.670 6.800 11,566 +0.11(+1.64%)
May 03, 2019 6.680 6.710 6.620 6.690 19,438 -0.05(-0.74%)
May 02, 2019 6.740 6.790 6.500 6.740 28,396 -0.19(-2.74%)
May 01, 2019 6.320 6.930 6.320 6.930 44,042 -0.05(-0.72%)
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%)
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.