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

International Petroleum Corp (TSX: IPCO )

14.94 -0.26 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2019 5.620 5.720 5.610 5.660 23,606 +0.11(+1.98%)
Jul 30, 2019 5.540 5.550 5.500 5.550 27,554 +0.03(+0.54%)
Jul 29, 2019 5.520 5.570 5.490 5.520 21,264 +0.01(+0.18%)
Jul 26, 2019 5.680 5.680 5.480 5.510 7,833 -0.31(-5.33%)
Jul 25, 2019 5.800 5.840 5.760 5.820 6,116 -0.32(-5.21%)
Jul 24, 2019 5.760 6.140 5.740 6.140 21,435 +0.18(+3.02%)
Jul 23, 2019 5.840 5.970 5.630 5.960 32,330 +0.24(+4.20%)
Jul 22, 2019 5.650 5.720 5.630 5.720 18,055 +0.12(+2.14%)
Jul 19, 2019 5.600 5.600 5.480 5.600 19,895 -0.05(-0.88%)
Jul 18, 2019 5.570 5.650 5.470 5.650 20,718 +0.11(+1.99%)
Jul 17, 2019 5.480 5.620 5.480 5.540 35,318 -0.09(-1.60%)
Jul 16, 2019 5.630 5.630 5.600 5.630 21,505 -0.10(-1.75%)
Jul 15, 2019 5.640 5.730 5.620 5.730 45,335 -0.02(-0.35%)
Jul 12, 2019 5.750 5.750 5.710 5.750 15,104 -0.02(-0.35%)
Jul 11, 2019 5.750 5.880 5.380 5.770 40,061 +0.16(+2.85%)
Jul 10, 2019 5.660 5.740 5.390 5.610 46,829 +0.09(+1.63%)
Jul 09, 2019 5.490 5.560 5.480 5.520 387,887 -0.06(-1.08%)
Jul 08, 2019 5.610 5.630 5.520 5.580 2,410 -0.03(-0.53%)
Jul 05, 2019 5.760 5.760 5.540 5.610 17,563 -0.10(-1.75%)
Jul 04, 2019 5.690 5.710 5.670 5.710 1,572 +0.11(+1.96%)
Jul 03, 2019 5.710 5.760 5.600 5.600 21,816 -0.24(-4.11%)
Jul 02, 2019 5.930 5.940 5.830 5.840 4,572 +0.01(+0.17%)
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%)
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.