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, 2021 5.220 5.230 5.170 5.180 26,770 +0.04(+0.78%)
May 28, 2021 5.200 5.200 5.080 5.140 29,157 -0.09(-1.72%)
May 27, 2021 5.150 5.250 5.150 5.230 11,472 +0.20(+3.98%)
May 26, 2021 5.000 5.080 4.990 5.030 73,383 +0.10(+2.03%)
May 25, 2021 4.950 5.000 4.910 4.930 7,565 +0.10(+2.07%)
May 21, 2021 4.830 4.830 4.830 0 +0.01(+0.21%)
May 20, 2021 4.900 4.900 4.820 4.820 3,390 -0.11(-2.23%)
May 19, 2021 5.030 5.030 4.880 4.930 30,445 -0.06(-1.20%)
May 18, 2021 4.970 5.090 4.960 4.990 23,890 +0.09(+1.84%)
May 17, 2021 4.670 4.910 4.670 4.900 31,683 +0.23(+4.93%)
May 14, 2021 4.570 4.670 4.560 4.670 17,360 +0.07(+1.52%)
May 13, 2021 4.560 4.630 4.550 4.600 53,124 +0.02(+0.44%)
May 12, 2021 4.660 4.690 4.550 4.580 64,904 +0.03(+0.66%)
May 11, 2021 4.460 4.570 4.460 4.550 32,920 -0.03(-0.66%)
May 10, 2021 4.670 4.690 4.570 4.580 54,670 -0.02(-0.43%)
May 07, 2021 4.590 4.600 4.500 4.600 89,450 +0.06(+1.32%)
May 06, 2021 4.510 4.590 4.500 4.540 32,436 -0.07(-1.52%)
May 05, 2021 4.500 4.670 4.480 4.610 1,684,713 +0.25(+5.73%)
May 04, 2021 4.480 4.480 4.340 4.360 5,424 -0.09(-2.02%)
May 03, 2021 4.400 4.450 4.400 4.450 4,613 +0.13(+3.01%)
Apr 30, 2021 4.150 4.430 4.150 4.320 5,303 -0.14(-3.14%)
Apr 29, 2021 4.500 4.550 4.400 4.460 23,127 +0.15(+3.48%)
Apr 28, 2021 4.350 4.400 4.310 4.310 10,813 +0.06(+1.41%)
Apr 27, 2021 4.340 4.400 4.250 4.250 10,566 +0.04(+0.95%)
Apr 26, 2021 4.180 4.250 4.170 4.210 31,096 +0.22(+5.51%)
Apr 22, 2021 3.990 3.990 3.990 0 +0.02(+0.50%)
Apr 21, 2021 3.970 3.980 3.930 3.970 45,050 -0.01(-0.25%)
Apr 20, 2021 4.000 4.020 3.920 3.980 47,564 -0.10(-2.45%)
Apr 19, 2021 4.050 4.080 4.050 4.080 10,375 +0.10(+2.51%)
Apr 16, 2021 4.010 4.020 3.980 3.980 28,516 -0.03(-0.75%)
Apr 15, 2021 4.040 4.040 3.990 4.010 7,202 +0.00(+0.00%)
Apr 14, 2021 3.920 4.040 3.920 4.010 6,651 +0.17(+4.43%)
Apr 13, 2021 3.800 3.850 3.790 3.840 24,688 +0.10(+2.67%)
Apr 12, 2021 3.750 3.830 3.710 3.740 97,800 -0.11(-2.86%)
Apr 09, 2021 3.880 3.880 3.840 3.850 9,180 -0.08(-2.04%)
Apr 08, 2021 3.860 3.950 3.820 3.930 7,974 -0.08(-2.00%)
Apr 07, 2021 4.010 4.020 3.980 4.010 12,738 -0.07(-1.72%)
Apr 06, 2021 4.030 4.090 4.020 4.080 80,100 -0.13(-3.09%)
Apr 05, 2021 4.110 4.210 4.110 4.210 3,248 -0.03(-0.71%)
Apr 01, 2021 4.240 4.240 4.240 0 +0.09(+2.17%)
Mar 31, 2021 4.090 4.150 4.040 4.150 15,096 +0.08(+1.97%)
Mar 30, 2021 4.100 4.150 4.070 4.070 901 -0.11(-2.63%)
Mar 29, 2021 4.200 4.200 4.110 4.180 8,731 -0.01(-0.24%)
Mar 26, 2021 4.190 4.260 4.150 4.190 15,650 +0.07(+1.70%)
Mar 25, 2021 4.030 4.170 3.980 4.120 67,900 -0.08(-1.90%)
Mar 24, 2021 4.180 4.260 4.160 4.200 14,291 +0.16(+3.96%)
Mar 23, 2021 4.260 4.260 4.020 4.040 38,300 -0.09(-2.18%)
Mar 22, 2021 4.240 4.250 4.130 4.130 29,364 -0.09(-2.13%)
Mar 19, 2021 4.140 4.310 4.070 4.220 40,411 +0.06(+1.44%)
Mar 18, 2021 4.300 4.310 4.130 4.160 60,723 -0.19(-4.37%)
Mar 17, 2021 4.370 4.450 4.310 4.350 67,579 -0.05(-1.14%)
Mar 16, 2021 4.340 4.400 4.250 4.400 60,363 +0.00(+0.00%)
Mar 15, 2021 4.500 4.500 4.310 4.400 44,415 -0.01(-0.23%)
Mar 12, 2021 4.280 4.410 4.250 4.410 49,100 +0.09(+2.08%)
Mar 11, 2021 4.320 4.380 4.300 4.320 54,411 -0.03(-0.69%)
Mar 10, 2021 4.330 4.400 4.290 4.350 30,640 +0.05(+1.16%)
Mar 09, 2021 4.210 4.340 4.200 4.300 73,087 -0.06(-1.38%)
Mar 08, 2021 4.320 4.390 4.170 4.360 65,901 -0.11(-2.46%)
Mar 05, 2021 4.480 4.480 4.320 4.470 62,889 +0.17(+3.95%)
Mar 04, 2021 4.220 4.350 4.150 4.300 70,434 +0.10(+2.38%)
Mar 03, 2021 4.090 4.210 4.090 4.200 51,850 +0.07(+1.69%)
Mar 02, 2021 4.070 4.150 4.060 4.130 40,250 +0.06(+1.47%)
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.