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

International Petroleum Corp (TSX: IPCO )

18.12 +0.49 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 5.750 5.750 5.750 0 +0.05(+0.88%)
Jun 29, 2021 5.740 5.740 5.620 5.700 23,868 +0.03(+0.53%)
Jun 28, 2021 5.750 5.750 5.660 5.670 41,334 -0.13(-2.24%)
Jun 25, 2021 5.850 5.880 5.800 5.800 29,279 -0.05(-0.85%)
Jun 24, 2021 5.990 5.990 5.790 5.850 63,387 -0.06(-1.02%)
Jun 23, 2021 5.790 5.910 5.780 5.910 42,813 +0.11(+1.90%)
Jun 22, 2021 5.850 5.850 5.660 5.800 39,567 -0.05(-0.85%)
Jun 21, 2021 5.650 5.870 5.600 5.850 111,711 +0.40(+7.34%)
Jun 18, 2021 5.380 5.500 5.360 5.450 38,464 -0.05(-0.91%)
Jun 17, 2021 5.620 5.630 5.370 5.500 37,369 -0.14(-2.48%)
Jun 16, 2021 5.670 5.720 5.630 5.640 43,706 -0.03(-0.53%)
Jun 15, 2021 5.740 5.750 5.660 5.670 16,900 -0.02(-0.35%)
Jun 14, 2021 5.740 5.800 5.650 5.690 41,872 +0.21(+3.83%)
Jun 11, 2021 5.470 5.530 5.470 5.480 17,267 +0.04(+0.74%)
Jun 10, 2021 5.510 5.530 5.380 5.440 50,654 -0.01(-0.18%)
Jun 09, 2021 5.450 5.500 5.420 5.450 69,522 +0.18(+3.42%)
Jun 08, 2021 5.210 5.270 5.160 5.270 63,870 +0.02(+0.38%)
Jun 07, 2021 5.280 5.280 5.220 5.250 38,128 -0.05(-0.94%)
Jun 04, 2021 5.340 5.350 5.290 5.300 28,101 +0.04(+0.76%)
Jun 03, 2021 5.280 5.290 5.240 5.260 26,183 -0.01(-0.19%)
Jun 02, 2021 5.350 5.360 5.250 5.270 74,538 -0.07(-1.31%)
Jun 01, 2021 5.300 5.380 5.300 5.340 130,691 +0.16(+3.09%)
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%)
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.