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 (%)
Nov 29, 2019 5.750 5.880 5.730 5.790 43,020 +0.16(+2.84%)
Nov 28, 2019 5.800 5.850 5.630 5.630 24,644 -0.11(-1.92%)
Nov 27, 2019 5.680 5.800 5.480 5.740 18,115 -0.06(-1.03%)
Nov 26, 2019 5.900 5.900 5.670 5.800 51,560 +0.01(+0.17%)
Nov 25, 2019 5.810 5.840 5.690 5.790 13,034 +0.01(+0.17%)
Nov 22, 2019 5.750 5.820 5.700 5.780 28,966 +0.10(+1.76%)
Nov 21, 2019 5.550 5.690 5.550 5.680 18,521 +0.15(+2.71%)
Nov 20, 2019 5.440 5.540 5.410 5.530 26,241 -0.04(-0.72%)
Nov 19, 2019 5.450 5.570 5.440 5.570 39,930 +0.17(+3.15%)
Nov 18, 2019 5.360 5.400 5.320 5.400 28,893 -0.10(-1.82%)
Nov 15, 2019 5.450 5.580 5.340 5.500 66,367 +0.14(+2.61%)
Nov 14, 2019 5.380 5.440 5.360 5.360 2,040 -0.08(-1.47%)
Nov 13, 2019 5.500 5.500 5.440 5.440 20,795 -0.14(-2.51%)
Nov 12, 2019 5.620 5.650 5.320 5.580 38,616 -0.07(-1.24%)
Nov 11, 2019 5.500 5.650 5.500 5.650 11,020 +0.26(+4.82%)
Nov 08, 2019 5.430 5.500 5.360 5.390 40,488 -0.10(-1.82%)
Nov 07, 2019 5.390 5.500 5.390 5.490 17,537 +0.22(+4.17%)
Nov 06, 2019 5.240 5.410 5.240 5.270 50,335 +0.20(+3.94%)
Nov 05, 2019 5.080 5.160 4.930 5.070 11,170 +0.17(+3.47%)
Nov 04, 2019 4.880 4.950 4.780 4.900 12,770 +0.31(+6.75%)
Nov 01, 2019 4.540 4.590 4.470 4.590 8,993 +0.12(+2.68%)
Oct 31, 2019 4.650 4.650 4.300 4.470 13,465 -0.23(-4.89%)
Oct 30, 2019 4.730 4.730 4.650 4.700 9,000 +0.05(+1.08%)
Oct 29, 2019 4.690 4.740 4.630 4.650 9,175 -0.10(-2.11%)
Oct 28, 2019 4.770 4.870 4.750 4.750 11,729 +0.05(+1.06%)
Oct 25, 2019 4.740 4.770 4.690 4.700 11,836 +0.05(+1.08%)
Oct 24, 2019 4.730 4.730 4.600 4.650 5,800 -0.18(-3.73%)
Oct 23, 2019 4.850 4.860 4.690 4.830 21,775 +0.04(+0.84%)
Oct 22, 2019 4.760 4.790 4.720 4.790 8,141 +0.12(+2.57%)
Oct 21, 2019 4.790 4.790 4.660 4.670 4,809 -0.05(-1.06%)
Oct 18, 2019 4.780 4.780 4.710 4.720 11,000 +0.06(+1.29%)
Oct 17, 2019 4.620 4.710 4.610 4.660 9,290 -0.08(-1.69%)
Oct 16, 2019 4.730 4.790 4.670 4.740 8,893 +0.05(+1.07%)
Oct 15, 2019 4.720 4.780 4.690 4.690 8,363 +0.00(+0.00%)
Oct 11, 2019 4.690 4.690 4.690 0 +0.10(+2.18%)
Oct 10, 2019 4.610 4.650 4.490 4.590 16,939 -0.01(-0.22%)
Oct 09, 2019 4.580 4.620 4.490 4.600 11,483 +0.14(+3.14%)
Oct 08, 2019 4.510 4.510 4.350 4.460 11,663 -0.09(-1.98%)
Oct 07, 2019 4.560 4.590 4.530 4.550 6,872 +0.02(+0.44%)
Oct 04, 2019 4.520 4.560 4.520 4.530 1,218 +0.09(+2.03%)
Oct 03, 2019 4.460 4.520 4.400 4.440 23,900 -0.09(-1.99%)
Oct 02, 2019 4.580 4.580 4.510 4.530 11,600 -0.12(-2.58%)
Oct 01, 2019 4.710 4.710 4.650 4.650 11,360 +0.03(+0.65%)
Sep 30, 2019 4.730 4.770 4.620 4.620 5,100 +0.01(+0.22%)
Sep 27, 2019 4.640 4.660 4.590 4.610 3,300 -0.12(-2.54%)
Sep 26, 2019 4.710 4.730 4.640 4.730 8,509 +0.03(+0.64%)
Sep 25, 2019 4.750 4.760 4.540 4.700 24,100 -0.08(-1.67%)
Sep 24, 2019 5.000 5.000 4.750 4.780 13,436 -0.28(-5.53%)
Sep 23, 2019 5.040 5.090 5.010 5.060 14,593 -0.14(-2.69%)
Sep 20, 2019 5.230 5.260 5.190 5.200 15,919 +0.02(+0.39%)
Sep 19, 2019 5.320 5.320 5.120 5.180 23,074 +0.06(+1.17%)
Sep 18, 2019 5.240 5.270 5.120 5.120 28,932 -0.02(-0.39%)
Sep 17, 2019 5.410 5.430 5.060 5.140 83,704 -0.33(-6.03%)
Sep 16, 2019 5.650 5.700 5.450 5.470 51,498 +0.31(+6.01%)
Sep 13, 2019 5.230 5.250 5.030 5.160 13,236 -0.03(-0.58%)
Sep 12, 2019 5.120 5.210 4.980 5.190 97,015 +0.21(+4.22%)
Sep 11, 2019 5.060 5.110 4.950 4.980 81,587 -0.11(-2.16%)
Sep 10, 2019 5.090 5.150 5.050 5.090 72,909 +0.28(+5.82%)
Sep 09, 2019 4.740 4.870 4.710 4.810 21,314 +0.01(+0.21%)
Sep 06, 2019 4.840 4.840 4.780 4.800 4,456 -0.10(-2.04%)
Sep 05, 2019 4.780 4.990 4.780 4.900 28,042 +0.19(+4.03%)
Sep 04, 2019 4.710 4.760 4.660 4.710 34,700 +0.21(+4.67%)
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.