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 (%)
Sep 30, 2021 6.400 6.500 6.350 6.450 158,516 +0.03(+0.47%)
Sep 29, 2021 6.430 6.500 6.360 6.420 117,307 +0.06(+0.94%)
Sep 28, 2021 6.600 6.650 6.360 6.360 327,100 -0.31(-4.65%)
Sep 27, 2021 6.680 6.810 6.610 6.670 238,337 +0.25(+3.89%)
Sep 24, 2021 6.320 6.460 6.320 6.420 280,777 +0.17(+2.72%)
Sep 23, 2021 6.250 6.260 6.170 6.250 178,339 +0.10(+1.63%)
Sep 22, 2021 6.160 6.180 6.130 6.150 115,864 +0.13(+2.16%)
Sep 21, 2021 6.130 6.130 5.940 6.020 34,036 +0.15(+2.56%)
Sep 20, 2021 6.000 6.000 5.830 5.870 79,054 -0.09(-1.51%)
Sep 17, 2021 5.990 5.990 5.890 5.960 23,052 -0.08(-1.32%)
Sep 16, 2021 6.180 6.200 5.990 6.040 129,549 -0.14(-2.27%)
Sep 15, 2021 6.110 6.220 6.100 6.180 35,358 +0.10(+1.64%)
Sep 14, 2021 6.210 6.210 6.080 6.080 32,595 +0.27(+4.65%)
Sep 13, 2021 5.680 5.870 5.680 5.810 77,174 +0.24(+4.31%)
Sep 10, 2021 5.540 5.610 5.530 5.570 18,966 +0.06(+1.09%)
Sep 09, 2021 5.550 5.590 5.510 5.510 2,625 +0.01(+0.18%)
Sep 08, 2021 5.540 5.580 5.500 5.500 12,841 -0.02(-0.36%)
Sep 07, 2021 5.590 5.650 5.520 5.520 52,776 +0.01(+0.18%)
Sep 03, 2021 5.510 5.510 5.510 0 -0.11(-1.96%)
Sep 02, 2021 5.620 5.680 5.550 5.620 36,825 +0.09(+1.63%)
Sep 01, 2021 5.500 5.540 5.450 5.530 13,887 +0.02(+0.36%)
Aug 31, 2021 5.550 5.570 5.500 5.510 6,743 +0.01(+0.18%)
Aug 30, 2021 5.500 5.590 5.490 5.500 31,179 +0.05(+0.92%)
Aug 27, 2021 5.410 5.490 5.410 5.450 5,442 +0.10(+1.87%)
Aug 26, 2021 5.330 5.400 5.330 5.350 2,851 -0.06(-1.11%)
Aug 25, 2021 5.370 5.410 5.370 5.410 2,852 +0.08(+1.50%)
Aug 24, 2021 5.330 5.420 5.330 5.330 10,649 +0.06(+1.14%)
Aug 23, 2021 5.220 5.270 5.220 5.270 3,823 +0.25(+4.98%)
Aug 20, 2021 5.000 5.040 4.980 5.020 8,071 -0.02(-0.40%)
Aug 19, 2021 5.150 5.150 5.010 5.040 8,612 -0.25(-4.73%)
Aug 18, 2021 5.320 5.340 5.270 5.290 4,313 +0.01(+0.19%)
Aug 17, 2021 5.360 5.380 5.280 5.280 3,519 -0.05(-0.94%)
Aug 16, 2021 5.400 5.400 5.300 5.330 17,922 -0.14(-2.56%)
Aug 13, 2021 5.550 5.550 5.470 5.470 13,117 -0.09(-1.62%)
Aug 12, 2021 5.590 5.590 5.560 5.560 9,867 -0.04(-0.71%)
Aug 11, 2021 5.540 5.600 5.510 5.600 12,659 -0.01(-0.18%)
Aug 10, 2021 5.600 5.690 5.600 5.610 22,223 -0.02(-0.36%)
Aug 09, 2021 5.820 5.820 5.620 5.630 20,813 -0.27(-4.58%)
Aug 06, 2021 5.980 5.980 5.900 5.900 8,847 -0.06(-1.01%)
Aug 05, 2021 5.790 5.990 5.790 5.960 15,382 +0.11(+1.88%)
Aug 04, 2021 5.750 5.900 5.680 5.850 26,254 -0.19(-3.15%)
Aug 03, 2021 6.080 6.180 6.000 6.040 83,338 -0.01(-0.17%)
Jul 30, 2021 6.050 6.050 6.050 0 -0.05(-0.82%)
Jul 29, 2021 6.000 6.100 5.990 6.100 19,213 +0.06(+0.99%)
Jul 28, 2021 6.030 6.080 6.030 6.040 5,411 -0.05(-0.82%)
Jul 27, 2021 6.080 6.090 6.010 6.090 6,906 +0.00(+0.00%)
Jul 26, 2021 6.070 6.170 6.070 6.090 13,838 +0.19(+3.22%)
Jul 23, 2021 5.970 6.000 5.880 5.900 26,025 -0.02(-0.34%)
Jul 22, 2021 5.970 5.970 5.850 5.920 19,760 +0.04(+0.68%)
Jul 21, 2021 5.740 5.910 5.740 5.880 35,126 +0.36(+6.52%)
Jul 20, 2021 5.400 5.520 5.380 5.520 253,704 +0.08(+1.47%)
Jul 19, 2021 5.550 5.570 5.320 5.440 89,884 -0.29(-5.06%)
Jul 16, 2021 5.960 5.960 5.710 5.730 21,175 -0.20(-3.37%)
Jul 15, 2021 5.940 5.960 5.870 5.930 31,885 -0.18(-2.95%)
Jul 14, 2021 6.100 6.240 6.050 6.110 53,309 +0.13(+2.17%)
Jul 13, 2021 5.950 6.000 5.840 5.980 52,754 +0.01(+0.17%)
Jul 12, 2021 6.040 6.040 5.940 5.970 46,961 -0.03(-0.50%)
Jul 09, 2021 6.000 6.030 5.960 6.000 13,673 +0.04(+0.67%)
Jul 08, 2021 5.930 6.000 5.860 5.960 16,147 -0.04(-0.67%)
Jul 07, 2021 6.160 6.190 6.000 6.000 46,053 -0.18(-2.91%)
Jul 06, 2021 6.210 6.260 6.150 6.180 53,222 +0.05(+0.82%)
Jul 05, 2021 5.980 6.150 5.900 6.130 36,573 +0.25(+4.25%)
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.