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 (%)
Apr 30, 2018 6.030 6.030 6.030 0 -0.12(-1.95%)
Apr 27, 2018 6.160 6.210 6.150 6.150 1,766 +0.18(+3.02%)
Apr 25, 2018 5.970 5.970 5.970 0 -0.07(-1.16%)
Apr 24, 2018 6.020 6.040 6.020 6.040 1,300 +0.14(+2.37%)
Apr 23, 2018 5.900 5.900 5.900 5.900 200 +0.02(+0.34%)
Apr 19, 2018 5.880 5.880 5.880 0 +0.33(+5.95%)
Apr 18, 2018 5.580 5.580 5.550 5.550 4,700 +0.02(+0.36%)
Apr 13, 2018 5.530 5.530 5.530 0 +0.12(+2.22%)
Apr 12, 2018 5.420 5.420 5.400 5.410 1,000 -0.08(-1.46%)
Apr 11, 2018 5.490 5.490 5.490 5.490 300 +0.19(+3.58%)
Apr 09, 2018 5.300 5.300 5.300 0 -0.20(-3.64%)
Apr 06, 2018 5.550 5.600 5.500 5.500 2,400 +0.00(+0.00%)
Apr 05, 2018 5.480 5.500 5.480 5.500 2,926 +0.10(+1.85%)
Apr 04, 2018 5.300 5.400 5.300 5.400 1,800 +0.01(+0.19%)
Apr 03, 2018 5.330 5.390 5.330 5.390 600 -0.03(-0.55%)
Mar 28, 2018 5.420 5.420 5.420 0 -0.10(-1.81%)
Mar 27, 2018 5.550 5.550 5.520 5.520 300 -0.10(-1.78%)
Mar 26, 2018 5.570 5.620 5.570 5.620 222 +0.02(+0.36%)
Mar 23, 2018 5.610 5.620 5.600 5.600 1,400 -0.20(-3.45%)
Mar 22, 2018 5.800 5.800 5.800 5.800 200 -0.02(-0.34%)
Mar 20, 2018 5.820 5.820 5.820 0 -0.08(-1.36%)
Mar 19, 2018 5.850 5.900 5.850 5.900 1,803 +0.00(+0.00%)
Mar 16, 2018 5.820 5.900 5.800 5.900 4,333 -0.10(-1.67%)
Mar 14, 2018 6.000 6.000 6.000 15 +0.20(+3.45%)
Mar 13, 2018 5.880 5.880 5.800 5.800 2,900 -0.04(-0.68%)
Mar 09, 2018 5.840 5.840 5.840 0 +0.00(+0.00%)
Mar 08, 2018 5.840 5.840 5.840 5.840 600 +0.04(+0.69%)
Mar 07, 2018 5.740 5.800 5.740 5.800 700 +0.16(+2.84%)
Mar 06, 2018 5.730 5.730 5.640 5.640 3,603 -0.03(-0.53%)
Mar 05, 2018 5.660 5.670 5.600 5.670 1,100 +0.06(+1.07%)
Feb 27, 2018 5.610 5.610 5.610 0 +0.11(+2.00%)
Feb 23, 2018 5.500 5.500 5.500 0 +0.05(+0.92%)
Feb 22, 2018 5.450 5.450 5.450 5.450 3,200 +0.16(+3.02%)
Feb 21, 2018 5.300 5.300 5.290 5.290 300 +0.09(+1.73%)
Feb 20, 2018 5.200 5.200 5.160 5.200 3,653 +0.00(+0.00%)
Feb 16, 2018 5.200 5.200 5.200 0 +0.06(+1.17%)
Feb 15, 2018 5.140 5.140 5.140 5.140 544 +0.00(+0.00%)
Feb 13, 2018 5.140 5.140 5.140 0 +0.00(+0.00%)
Feb 12, 2018 5.120 5.140 5.050 5.140 15,424 -0.10(-1.91%)
Feb 09, 2018 5.250 5.250 5.130 5.240 2,723 -0.41(-7.26%)
Feb 07, 2018 5.650 5.650 5.650 0 +0.17(+3.10%)
Feb 06, 2018 5.450 5.480 5.450 5.480 1,062 -0.13(-2.32%)
Feb 05, 2018 5.610 5.610 5.610 5.610 100 -0.17(-2.94%)
Jan 31, 2018 5.780 5.780 5.780 0 -0.19(-3.18%)
Jan 30, 2018 5.970 5.970 5.970 5.970 1,000 +0.06(+1.02%)
Jan 29, 2018 6.100 6.100 5.910 5.910 576 -0.14(-2.31%)
Jan 25, 2018 6.050 6.050 6.050 75 -0.15(-2.42%)
Jan 24, 2018 6.200 6.200 6.200 6.200 256 +0.10(+1.64%)
Jan 23, 2018 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Jan 22, 2018 6.000 6.000 5.990 6.000 3,400 +0.01(+0.17%)
Jan 19, 2018 6.050 6.050 5.980 5.990 4,652 -0.08(-1.32%)
Jan 18, 2018 6.080 6.190 6.070 6.070 3,800 -0.04(-0.65%)
Jan 17, 2018 6.100 6.110 6.100 6.110 500 +0.09(+1.50%)
Jan 16, 2018 6.130 6.160 6.020 6.020 12,900 +0.22(+3.79%)
Jan 12, 2018 5.800 5.800 5.800 0 -0.08(-1.36%)
Jan 11, 2018 5.750 6.000 5.750 5.880 3,900 +0.19(+3.34%)
Jan 09, 2018 5.690 5.690 5.690 0 +0.14(+2.52%)
Jan 08, 2018 5.690 5.690 5.550 5.550 200 -0.19(-3.31%)
Jan 05, 2018 5.740 5.750 5.740 5.740 800 -0.35(-5.75%)
Jan 04, 2018 6.090 6.090 6.090 6.090 400 +0.34(+5.91%)
Jan 03, 2018 5.660 5.750 5.660 5.750 700 +0.24(+4.36%)
Dec 22, 2017 5.510 5.510 5.510 0 +0.06(+1.10%)
Dec 21, 2017 5.450 5.450 5.450 5.450 400 -0.09(-1.62%)
Dec 20, 2017 5.500 5.540 5.500 5.540 500 +0.20(+3.75%)
Dec 18, 2017 5.340 5.340 5.340 0 +0.24(+4.71%)
Dec 15, 2017 5.120 5.120 5.100 5.100 523 -0.03(-0.58%)
Dec 14, 2017 5.200 5.200 5.130 5.130 361 -0.08(-1.54%)
Dec 13, 2017 5.490 5.490 5.200 5.210 4,467 -0.03(-0.57%)
Dec 11, 2017 5.240 5.240 5.240 0 -0.02(-0.38%)
Dec 08, 2017 5.500 5.500 5.260 5.260 817 -0.12(-2.23%)
Dec 06, 2017 5.380 5.380 5.380 0 +0.01(+0.19%)
Dec 04, 2017 5.370 5.370 5.370 0 -0.43(-7.41%)
Nov 27, 2017 5.800 5.800 5.800 0 +0.13(+2.29%)
Nov 22, 2017 5.670 5.670 5.670 0 -0.11(-1.90%)
Nov 21, 2017 5.640 5.780 5.640 5.780 549 +0.28(+5.09%)
Nov 20, 2017 5.530 5.530 5.500 5.500 252 +0.09(+1.66%)
Nov 16, 2017 5.410 5.410 5.410 0 +0.12(+2.27%)
Nov 15, 2017 5.350 5.380 5.290 5.290 3,460 -0.21(-3.82%)
Nov 14, 2017 5.690 5.690 5.500 5.500 6,500 -0.23(-4.01%)
Nov 13, 2017 5.800 5.800 5.730 5.730 377 -0.07(-1.21%)
Nov 10, 2017 6.000 6.010 5.800 5.800 410 -0.22(-3.65%)
Nov 06, 2017 6.020 6.020 6.020 0 +0.50(+9.06%)
Nov 02, 2017 5.520 5.520 5.520 0 +0.01(+0.18%)
Nov 01, 2017 5.820 6.100 5.510 5.510 18,300 -0.14(-2.48%)
Oct 31, 2017 5.700 5.730 5.650 5.650 1,183 +0.15(+2.73%)
Oct 27, 2017 5.500 5.500 5.500 73 +0.00(+0.00%)
Oct 26, 2017 5.590 5.590 5.500 5.500 249 -0.10(-1.79%)
Oct 24, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 23, 2017 5.990 5.990 5.600 5.600 1,162 +0.09(+1.63%)
Oct 19, 2017 5.510 5.510 5.510 1 -0.36(-6.13%)
Oct 16, 2017 5.870 5.870 5.870 60 -0.13(-2.17%)
Oct 13, 2017 5.970 6.000 5.970 6.000 808 +0.00(+0.00%)
Oct 11, 2017 6.000 6.000 6.000 0 -0.01(-0.17%)
Oct 10, 2017 6.100 6.100 5.910 6.010 9,500 +0.01(+0.17%)
Oct 06, 2017 6.050 6.300 6.000 6.000 9,160 +0.00(+0.00%)
Oct 05, 2017 5.950 6.130 5.910 6.000 12,638 +0.25(+4.35%)
Oct 04, 2017 5.740 5.750 5.740 5.750 5,100 +0.05(+0.88%)
Oct 03, 2017 5.610 5.700 5.570 5.700 6,200 +0.10(+1.79%)
Oct 02, 2017 5.580 5.600 5.520 5.600 7,750 +0.11(+2.00%)
Sep 29, 2017 5.350 5.490 5.350 5.490 606 +0.10(+1.86%)
Sep 28, 2017 5.460 5.460 5.390 5.390 800 +0.24(+4.66%)
Sep 27, 2017 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Sep 26, 2017 5.420 5.420 5.150 5.150 23,886 -0.20(-3.74%)
Sep 25, 2017 5.200 5.440 5.000 5.350 16,583 +0.45(+9.18%)
Sep 21, 2017 4.900 4.900 4.900 0 +0.13(+2.73%)
Sep 20, 2017 4.770 4.770 4.770 4.770 6,000 +0.01(+0.21%)
Sep 19, 2017 4.830 4.830 4.570 4.760 17,001 +0.25(+5.54%)
Sep 18, 2017 4.680 4.700 4.510 4.510 2,934 +0.11(+2.50%)
Sep 15, 2017 4.620 4.630 4.350 4.400 16,036 -0.21(-4.56%)
Sep 14, 2017 4.500 4.670 4.500 4.610 1,383 +0.27(+6.22%)
Sep 12, 2017 4.340 4.340 4.340 0 +0.01(+0.23%)
Sep 08, 2017 4.330 4.330 4.330 0 +0.04(+0.93%)
Sep 07, 2017 4.300 4.300 4.210 4.290 10,184 +0.03(+0.70%)
Sep 06, 2017 4.370 4.370 4.000 4.260 17,800 -0.04(-0.93%)
Sep 05, 2017 4.240 4.340 4.150 4.300 16,083 +0.11(+2.63%)
Sep 01, 2017 4.220 4.220 4.100 4.190 91,052 +0.00(+0.00%)
Aug 31, 2017 4.390 4.400 4.060 4.190 394,928 -0.12(-2.78%)
Aug 30, 2017 4.520 4.600 4.290 4.310 43,642 -0.31(-6.71%)
Aug 29, 2017 4.650 4.650 4.600 4.620 8,600 -0.05(-1.07%)
Aug 28, 2017 4.680 4.690 4.610 4.670 7,657 +0.04(+0.86%)
Aug 25, 2017 4.660 4.685 4.620 4.630 7,500 +0.04(+0.87%)
Aug 24, 2017 4.700 4.700 4.590 4.590 9,500 -0.01(-0.22%)
Aug 23, 2017 4.660 4.665 4.550 4.600 9,333 -0.07(-1.50%)
Aug 22, 2017 4.660 4.720 4.630 4.670 7,700 +0.05(+1.08%)
Aug 21, 2017 4.690 4.740 4.330 4.620 7,200 -0.09(-1.91%)
Aug 18, 2017 4.770 4.770 4.410 4.710 10,500 -0.11(-2.28%)
Aug 17, 2017 4.750 4.820 4.710 4.820 8,999 -0.04(-0.82%)
Aug 16, 2017 4.870 4.940 4.770 4.860 12,553 +0.05(+1.04%)
Aug 15, 2017 4.840 4.890 4.810 4.810 10,593 +0.10(+2.12%)
Aug 14, 2017 4.790 4.790 4.710 4.710 9,608 -0.13(-2.69%)
Aug 11, 2017 4.680 4.840 4.680 4.840 17,143 +0.09(+1.89%)
Aug 10, 2017 4.700 4.770 4.700 4.750 1,575 +0.05(+1.06%)
Aug 09, 2017 4.700 4.700 4.700 4.700 400 +0.07(+1.51%)
Aug 08, 2017 4.500 4.660 4.500 4.630 15,642 +0.32(+7.42%)
Aug 04, 2017 4.460 4.460 4.310 4.310 6,561 -0.06(-1.37%)
Aug 03, 2017 4.360 4.380 4.350 4.370 1,918 +0.10(+2.34%)
Aug 02, 2017 4.300 4.340 4.270 4.270 3,885 -0.03(-0.70%)
Aug 01, 2017 4.300 4.300 4.280 4.300 9,221 +0.00(+0.00%)
Jul 31, 2017 4.280 4.350 4.210 4.300 11,435 +0.02(+0.47%)
Jul 28, 2017 4.260 4.290 4.260 4.280 1,564 +0.23(+5.68%)
Jul 27, 2017 4.030 4.120 4.030 4.050 8,193 +0.12(+3.05%)
Jul 26, 2017 4.010 4.010 3.930 3.930 6,200 -0.03(-0.76%)
Jul 25, 2017 3.800 3.960 3.800 3.960 5,028 +0.26(+7.03%)
Jul 24, 2017 3.700 3.700 3.700 3.700 500 -0.04(-1.07%)
Jul 20, 2017 3.740 3.740 3.740 0 -0.26(-6.50%)
Jul 19, 2017 3.600 4.000 3.600 4.000 29,623 +0.39(+10.80%)
Jul 18, 2017 3.690 3.700 3.610 3.610 1,900 -0.29(-7.44%)
Jul 13, 2017 3.900 3.900 3.900 40 +0.34(+9.55%)
Jul 12, 2017 3.650 3.650 3.560 3.560 1,637 +0.06(+1.71%)
Jul 11, 2017 3.500 3.500 3.500 3.500 300 -0.28(-7.41%)
Jul 10, 2017 3.920 3.920 3.780 3.780 967 +0.36(+10.53%)
Jul 07, 2017 3.750 3.750 3.420 3.420 8,843 -0.37(-9.76%)
Jul 05, 2017 3.790 3.790 3.790 0 -0.06(-1.56%)
Jul 03, 2017 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 30, 2017 3.850 3.850 3.850 1 +0.10(+2.67%)
Jun 29, 2017 4.020 4.020 3.750 3.750 15,585 -0.40(-9.64%)
Jun 28, 2017 4.100 4.150 4.010 4.150 20,560 -0.34(-7.57%)
Jun 27, 2017 4.100 4.490 4.100 4.490 2,665 +0.39(+9.51%)
Jun 26, 2017 4.100 4.100 4.100 4.100 500 +0.10(+2.50%)
Jun 23, 2017 4.470 4.550 4.000 4.000 35,033 -0.14(-3.38%)
Jun 22, 2017 4.140 4.140 4.140 4.140 1,800 -0.04(-0.96%)
Jun 21, 2017 4.210 4.240 4.180 4.180 2,320 -0.06(-1.42%)
Jun 20, 2017 4.270 4.270 4.200 4.240 4,075 -0.07(-1.62%)
Jun 19, 2017 4.380 4.410 4.280 4.310 4,221 -0.19(-4.22%)
Jun 16, 2017 4.330 4.500 4.250 4.500 4,112 +0.22(+5.14%)
Jun 14, 2017 4.280 4.280 4.280 0 -0.21(-4.68%)
Jun 13, 2017 4.490 4.490 4.490 4.490 4,222 +0.00(+0.00%)
Jun 12, 2017 4.530 4.620 4.490 4.490 1,552 -0.20(-4.26%)
Jun 09, 2017 4.660 4.690 4.660 4.690 700 +0.30(+6.83%)
Jun 08, 2017 4.440 4.440 4.390 4.390 622 -0.11(-2.44%)
Jun 07, 2017 4.560 4.560 4.500 4.500 3,425 -0.10(-2.17%)
Jun 06, 2017 4.790 4.800 4.570 4.600 8,254 -0.12(-2.54%)
Jun 05, 2017 4.600 4.720 4.600 4.720 20,567 +0.12(+2.61%)
Jun 02, 2017 4.690 4.700 4.560 4.600 11,599 -0.33(-6.69%)
Jun 01, 2017 5.000 5.140 4.710 4.930 109,551 -0.57(-10.36%)
May 31, 2017 5.150 5.500 4.650 5.500 188,734 +0.85(+18.28%)
May 30, 2017 4.660 4.710 4.650 4.650 8,923 +0.01(+0.22%)
May 26, 2017 4.640 4.640 4.640 0 -0.31(-6.26%)
May 25, 2017 4.800 4.950 4.800 4.950 902 +0.14(+2.91%)
May 23, 2017 4.810 4.810 4.810 0 -0.28(-5.50%)
May 19, 2017 4.670 5.090 4.670 5.090 1,363 +0.16(+3.25%)
May 18, 2017 4.950 4.950 4.930 4.930 5,637 -0.07(-1.40%)
May 17, 2017 5.170 5.170 5.000 5.000 1,714 -0.19(-3.66%)
May 16, 2017 5.200 5.200 4.950 5.190 7,362 +0.04(+0.78%)
May 15, 2017 5.400 5.400 4.800 5.150 1,900 -0.14(-2.65%)
May 12, 2017 5.290 5.290 5.290 5.290 700 +0.14(+2.72%)
May 11, 2017 4.900 5.150 4.900 5.150 60,166 +0.20(+4.04%)
May 10, 2017 4.920 4.950 4.920 4.950 1,402 +0.00(+0.00%)
May 09, 2017 4.210 4.990 4.210 4.950 4,212 +0.32(+6.91%)
May 08, 2017 4.630 4.630 4.630 4.630 219 -0.07(-1.49%)
May 05, 2017 4.520 4.700 4.520 4.700 769 +0.13(+2.84%)
May 04, 2017 4.710 4.760 4.570 4.570 802 -0.14(-2.97%)
May 03, 2017 4.980 4.980 4.630 4.710 4,835 -0.30(-5.99%)
May 02, 2017 5.180 5.450 4.800 5.010 62,394 -0.17(-3.28%)
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.