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 (%)
Jun 28, 2019 5.830 5.830 5.830 0 -0.09(-1.52%)
Jun 27, 2019 5.980 5.980 5.910 5.920 2,094 -0.14(-2.31%)
Jun 26, 2019 5.960 6.100 5.960 6.060 5,193 +0.29(+5.03%)
Jun 25, 2019 5.900 5.900 5.770 5.770 3,600 -0.07(-1.20%)
Jun 24, 2019 6.000 6.000 5.820 5.840 14,433 -0.22(-3.63%)
Jun 21, 2019 6.030 6.110 6.030 6.060 4,000 +0.03(+0.50%)
Jun 20, 2019 5.940 6.030 5.940 6.030 21,194 +0.24(+4.15%)
Jun 19, 2019 5.700 5.790 5.660 5.790 43,089 +0.34(+6.24%)
Jun 18, 2019 5.600 5.600 5.450 5.450 33,990 -0.20(-3.54%)
Jun 17, 2019 5.600 5.660 5.600 5.650 23,771 +0.08(+1.44%)
Jun 14, 2019 5.570 5.610 5.550 5.570 3,989 +0.00(+0.00%)
Jun 13, 2019 5.510 5.600 5.510 5.570 5,370 +0.07(+1.27%)
Jun 12, 2019 5.600 5.600 5.480 5.500 20,020 -0.07(-1.26%)
Jun 11, 2019 5.610 5.620 5.530 5.570 33,660 +0.02(+0.36%)
Jun 10, 2019 5.700 5.720 5.540 5.550 18,888 -0.15(-2.63%)
Jun 07, 2019 5.850 5.850 5.700 5.700 34,650 -0.17(-2.90%)
Jun 06, 2019 6.010 6.010 5.800 5.870 7,705 -0.22(-3.61%)
Jun 05, 2019 5.820 6.090 5.650 6.090 18,312 +0.19(+3.22%)
Jun 04, 2019 5.750 5.960 5.750 5.900 11,126 +0.13(+2.25%)
Jun 03, 2019 5.750 5.910 5.700 5.770 12,825 -0.02(-0.35%)
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%)
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.