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

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 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 (%)
Oct 31, 2013 14.46 14.46 14.46 0 -0.06(-0.41%)
Oct 28, 2013 14.52 14.52 14.52 0 +0.07(+0.48%)
Oct 25, 2013 14.45 14.45 14.45 14.45 100 -0.14(-0.96%)
Oct 23, 2013 14.59 14.59 14.59 0 -0.30(-2.01%)
Oct 22, 2013 14.58 14.89 14.58 14.89 600 +0.25(+1.71%)
Oct 21, 2013 14.76 14.77 14.64 14.64 5,044 +0.23(+1.60%)
Oct 17, 2013 14.41 14.41 14.41 0 -0.09(-0.62%)
Oct 16, 2013 14.47 14.55 14.45 14.50 3,596 +0.18(+1.26%)
Oct 15, 2013 14.22 14.32 14.20 14.32 6,456 +0.14(+0.99%)
Oct 11, 2013 14.18 14.18 14.18 0 -0.17(-1.18%)
Oct 10, 2013 14.59 14.59 14.35 14.35 1,200 -0.06(-0.42%)
Oct 09, 2013 14.57 14.57 14.41 14.41 532 -0.30(-2.01%)
Oct 07, 2013 14.71 14.71 14.71 0 +0.11(+0.73%)
Oct 04, 2013 14.60 14.60 14.60 14.60 300 -0.02(-0.14%)
Oct 03, 2013 14.62 14.62 14.60 14.62 2,365 -0.08(-0.54%)
Oct 02, 2013 14.56 14.70 14.56 14.70 1,430 +0.05(+0.34%)
Oct 01, 2013 14.29 14.65 14.29 14.65 530 +0.15(+1.03%)
Sep 30, 2013 14.36 14.50 14.02 14.50 2,200 +0.14(+0.97%)
Sep 27, 2013 14.37 14.37 14.36 14.36 200 -0.26(-1.78%)
Sep 26, 2013 14.62 14.62 14.62 14.62 200 -0.08(-0.54%)
Sep 25, 2013 14.82 14.82 14.70 14.70 1,400 +0.37(+2.58%)
Sep 24, 2013 14.37 14.42 14.20 14.33 17,004 +0.03(+0.17%)
Sep 23, 2013 14.30 14.30 14.30 14.30 7,103 -0.17(-1.14%)
Sep 20, 2013 14.58 14.58 14.47 14.47 8,586 -0.10(-0.65%)
Sep 19, 2013 14.74 14.74 14.27 14.57 1,000 -0.48(-3.16%)
Sep 18, 2013 15.12 15.20 15.04 15.04 1,800 +0.00(+0.03%)
Sep 17, 2013 15.04 15.04 15.04 15.04 133 +0.01(+0.09%)
Sep 16, 2013 15.11 15.11 14.49 15.02 58,100 +0.53(+3.67%)
Sep 13, 2013 14.49 14.51 14.40 14.49 1,625 -0.02(-0.13%)
Sep 12, 2013 14.51 14.51 14.51 14.51 5,300 +0.11(+0.76%)
Sep 11, 2013 14.80 14.80 14.40 14.40 443 -0.28(-1.93%)
Sep 10, 2013 14.83 14.83 14.65 14.68 51,400 +0.05(+0.33%)
Sep 09, 2013 14.56 14.63 14.56 14.63 1,500 +0.02(+0.16%)
Sep 06, 2013 14.69 14.69 14.53 14.61 1,600 +0.11(+0.75%)
Sep 05, 2013 14.38 14.50 14.29 14.50 2,500 +0.14(+0.98%)
Sep 04, 2013 14.09 14.37 14.09 14.36 3,536 +0.27(+1.92%)
Sep 03, 2013 13.77 14.10 13.77 14.09 4,389 +0.36(+2.62%)
Aug 30, 2013 13.73 13.76 13.73 13.73 2,284 +0.00(+0.00%)
Aug 29, 2013 13.76 13.76 13.72 13.73 19,647 +0.58(+4.41%)
Aug 28, 2013 13.15 13.27 13.06 13.15 9,400 -0.05(-0.38%)
Aug 27, 2013 13.37 13.37 13.06 13.20 10,390 -0.38(-2.80%)
Aug 26, 2013 13.67 13.67 13.58 13.58 600 -0.06(-0.44%)
Aug 23, 2013 13.68 13.68 13.64 13.64 1,546 -0.01(-0.08%)
Aug 22, 2013 13.68 13.68 13.65 13.65 1,900 -0.05(-0.37%)
Aug 21, 2013 13.71 13.71 13.70 13.70 1,382 +0.04(+0.31%)
Aug 20, 2013 13.83 13.83 13.64 13.66 999 -0.21(-1.51%)
Aug 19, 2013 13.28 14.49 13.28 13.87 9,004 +0.47(+3.51%)
Aug 16, 2013 13.39 13.40 13.06 13.40 3,286 +0.17(+1.28%)
Aug 15, 2013 11.94 13.23 11.94 13.23 18,900 +1.83(+16.04%)
Aug 14, 2013 11.40 11.40 11.40 11.40 700 -0.11(-0.91%)
Aug 13, 2013 11.38 11.51 11.38 11.51 4,400 +0.03(+0.23%)
Aug 12, 2013 11.45 11.53 11.45 11.48 7,227 -0.06(-0.52%)
Aug 09, 2013 11.55 11.55 11.54 11.54 2,018 +0.07(+0.61%)
Aug 08, 2013 11.47 11.47 11.46 11.47 21,473 +0.07(+0.61%)
Aug 06, 2013 11.40 11.40 11.40 0 -0.29(-2.48%)
Jul 31, 2013 11.69 11.69 11.69 0 +0.17(+1.44%)
Jul 30, 2013 11.42 11.54 11.42 11.52 4,013 +0.05(+0.48%)
Jul 29, 2013 11.47 11.47 11.47 11.47 100 -0.09(-0.76%)
Jul 26, 2013 11.59 11.59 11.56 11.56 5,225 -0.01(-0.11%)
Jul 25, 2013 11.57 11.57 11.57 11.57 100 +0.04(+0.32%)
Jul 24, 2013 11.25 11.55 11.25 11.53 2,100 +0.27(+2.43%)
Jul 23, 2013 11.21 11.26 11.21 11.26 1,800 -0.17(-1.52%)
Jul 22, 2013 11.68 11.68 11.43 11.43 1,100 -0.25(-2.11%)
Jul 19, 2013 11.74 11.74 11.68 11.68 3,000 +0.01(+0.07%)
Jul 18, 2013 11.50 11.67 11.16 11.67 4,245 -0.04(-0.32%)
Jul 17, 2013 11.92 11.92 11.71 11.71 1,100 -0.53(-4.31%)
Jul 16, 2013 12.22 12.24 12.22 12.24 1,000 -0.00(-0.03%)
Jul 15, 2013 12.25 12.25 12.24 12.24 275 -0.03(-0.23%)
Jul 12, 2013 12.27 12.27 12.27 12.27 445 +0.14(+1.13%)
Jul 11, 2013 12.13 12.13 12.13 12.13 900 -0.15(-1.19%)
Jul 03, 2013 12.28 12.28 12.28 0 +0.08(+0.64%)
Jul 02, 2013 12.31 12.31 12.20 12.20 16,107 -0.10(-0.81%)
Jun 28, 2013 12.30 12.30 12.30 0 -0.13(-1.05%)
Jun 27, 2013 12.62 12.62 12.34 12.43 500 +0.05(+0.44%)
Jun 26, 2013 12.50 12.52 12.38 12.38 5,200 +0.21(+1.73%)
Jun 25, 2013 12.12 12.29 12.12 12.16 23,700 +0.06(+0.54%)
Jun 24, 2013 12.00 12.23 11.99 12.10 21,200 -0.10(-0.84%)
Jun 21, 2013 11.65 12.20 11.65 12.20 4,170 +0.48(+4.12%)
Jun 20, 2013 11.80 11.80 11.71 11.72 6,125 -0.13(-1.10%)
Jun 19, 2013 11.85 11.86 11.85 11.85 525 -0.06(-0.53%)
Jun 18, 2013 11.84 12.07 11.81 11.91 22,000 +0.00(+0.03%)
Jun 17, 2013 11.95 12.02 11.91 11.91 23,300 +0.05(+0.42%)
Jun 14, 2013 11.98 12.01 11.86 11.86 1,300 -0.10(-0.84%)
Jun 13, 2013 11.89 11.96 11.89 11.96 965 +0.13(+1.10%)
Jun 12, 2013 12.01 12.01 11.68 11.83 4,214 -0.10(-0.84%)
Jun 11, 2013 12.16 12.21 11.88 11.93 40,536 -0.41(-3.31%)
Jun 10, 2013 12.30 12.34 12.20 12.34 20,500 +0.13(+1.10%)
Jun 07, 2013 12.36 12.36 12.20 12.20 1,100 +0.52(+4.44%)
Jun 06, 2013 11.68 11.68 11.68 11.68 8,500 +0.19(+1.63%)
Jun 05, 2013 11.66 11.66 11.48 11.50 3,185 -0.20(-1.71%)
Jun 04, 2013 12.20 12.21 11.70 11.70 23,059 -0.54(-4.44%)
Jun 03, 2013 12.07 12.26 12.04 12.24 28,340 -0.16(-1.28%)
May 31, 2013 12.27 12.40 12.22 12.40 261,118 +0.09(+0.72%)
May 30, 2013 12.07 12.31 12.06 12.31 9,316 +0.19(+1.57%)
May 29, 2013 12.15 12.15 11.94 12.12 38,182 -0.03(-0.25%)
May 28, 2013 12.48 12.51 12.03 12.15 39,000 -0.31(-2.49%)
May 24, 2013 12.46 12.46 12.46 12.46 5,300 -0.04(-0.32%)
May 23, 2013 11.89 12.50 11.89 12.50 2,575 +0.38(+3.14%)
May 22, 2013 12.17 12.17 12.12 12.12 300 -0.03(-0.25%)
May 21, 2013 11.99 12.19 11.98 12.15 40,132 +0.14(+1.17%)
May 20, 2013 12.10 12.10 12.01 12.01 1,000 +0.05(+0.39%)
May 17, 2013 12.26 12.26 11.91 11.96 23,229 -0.24(-1.94%)
May 16, 2013 12.00 12.49 11.93 12.20 3,600 +0.48(+4.10%)
May 15, 2013 11.64 12.10 11.64 11.72 23,082 +0.70(+6.35%)
May 13, 2013 11.02 11.02 11.02 11.02 157 +0.12(+1.05%)
May 10, 2013 10.82 10.90 10.82 10.90 1,693 -0.02(-0.16%)
May 09, 2013 10.98 11.00 10.92 10.92 5,900 -0.05(-0.44%)
May 08, 2013 11.04 11.04 10.97 10.97 603 -0.07(-0.63%)
May 07, 2013 11.01 11.09 11.00 11.04 2,055 +0.03(+0.27%)
May 06, 2013 11.08 11.08 11.01 11.01 500 -0.13(-1.17%)
May 03, 2013 11.12 11.16 11.12 11.14 1,027 +0.02(+0.17%)
May 02, 2013 11.14 11.14 11.11 11.12 3,536 +0.08(+0.73%)
May 01, 2013 11.01 11.04 10.94 11.04 648 -0.06(-0.50%)
Apr 30, 2013 11.00 11.10 11.00 11.10 6,200 +0.07(+0.59%)
Apr 25, 2013 11.03 11.03 11.03 0 +0.12(+1.08%)
Apr 24, 2013 10.81 10.91 10.81 10.91 300 +0.18(+1.64%)
Apr 23, 2013 10.68 10.74 10.50 10.74 2,900 -0.09(-0.86%)
Apr 22, 2013 10.88 10.88 10.82 10.83 600 -0.07(-0.64%)
Apr 19, 2013 11.01 11.03 10.90 10.90 737 +0.07(+0.65%)
Apr 18, 2013 10.70 10.83 10.70 10.83 2,000 +0.22(+2.07%)
Apr 17, 2013 10.68 10.68 10.61 10.61 200 -0.07(-0.66%)
Apr 16, 2013 10.54 10.70 10.40 10.68 11,093 +0.17(+1.62%)
Apr 15, 2013 10.71 10.72 10.48 10.51 5,973 -0.28(-2.63%)
Apr 12, 2013 11.04 11.04 10.79 10.79 13,300 -0.18(-1.65%)
Apr 11, 2013 10.99 10.99 10.97 10.97 865 +0.06(+0.59%)
Apr 10, 2013 11.00 11.00 10.87 10.91 3,000 +0.10(+0.93%)
Apr 09, 2013 10.81 10.81 10.81 10.81 2,554 +0.08(+0.75%)
Apr 08, 2013 10.76 10.77 10.73 10.73 1,610 -0.03(-0.28%)
Apr 05, 2013 10.62 10.78 10.62 10.76 3,628 -0.09(-0.83%)
Apr 04, 2013 10.78 10.88 10.78 10.85 928 +0.03(+0.25%)
Apr 03, 2013 10.88 10.88 10.80 10.82 1,350 -0.01(-0.07%)
Apr 02, 2013 10.74 10.86 10.74 10.83 2,587 -0.05(-0.46%)
Apr 01, 2013 10.85 10.88 10.82 10.88 5,000 +0.02(+0.18%)
Mar 28, 2013 10.75 10.86 10.66 10.86 10,064 +0.25(+2.36%)
Mar 27, 2013 10.63 10.80 10.61 10.61 4,490 -0.02(-0.23%)
Mar 26, 2013 10.40 10.65 10.40 10.63 2,190 +0.32(+3.15%)
Mar 25, 2013 10.44 10.44 10.29 10.31 1,225 -0.04(-0.42%)
Mar 22, 2013 10.06 10.37 10.04 10.35 2,380 +0.29(+2.91%)
Mar 21, 2013 9.960 10.06 9.960 10.06 7,318 -0.05(-0.49%)
Mar 20, 2013 10.05 10.11 10.01 10.11 2,100 +0.23(+2.33%)
Mar 19, 2013 10.02 10.02 9.580 9.880 22,893 -0.13(-1.28%)
Mar 18, 2013 9.980 10.03 9.980 10.01 1,429 -0.06(-0.61%)
Mar 15, 2013 10.00 10.07 10.00 10.07 5,285 +0.24(+2.43%)
Mar 14, 2013 9.520 9.900 9.520 9.830 3,750 +0.35(+3.69%)
Mar 13, 2013 9.459 9.480 9.459 9.480 353 +0.00(+0.00%)
Mar 12, 2013 9.390 9.512 9.390 9.480 20,128 +0.06(+0.60%)
Mar 11, 2013 9.350 9.428 9.340 9.423 8,200 +0.17(+1.87%)
Mar 08, 2013 9.390 9.434 9.230 9.250 14,657 -0.14(-1.48%)
Mar 07, 2013 9.115 9.500 9.115 9.389 9,544 +0.43(+4.79%)
Mar 04, 2013 8.960 8.960 8.960 0 -0.07(-0.78%)
Mar 01, 2013 9.062 9.062 8.960 9.030 1,000 +0.00(+0.02%)
Feb 28, 2013 9.028 9.028 8.948 9.028 3,354 +0.02(+0.20%)
Feb 27, 2013 8.840 9.040 8.840 9.010 1,000 +0.17(+1.92%)
Feb 26, 2013 8.970 8.970 8.750 8.840 6,726 -0.17(-1.84%)
Feb 25, 2013 9.006 9.006 9.006 9.006 500 +0.12(+1.37%)
Feb 22, 2013 9.030 9.030 8.880 8.884 4,550 -0.11(-1.17%)
Feb 21, 2013 8.910 9.040 8.830 8.989 8,170 -0.04(-0.43%)
Feb 20, 2013 9.180 9.180 8.890 9.028 7,557 -0.23(-2.51%)
Feb 19, 2013 9.204 9.274 9.204 9.260 718 -0.01(-0.11%)
Feb 15, 2013 9.340 9.405 9.120 9.270 11,680 -0.14(-1.49%)
Feb 14, 2013 9.510 9.560 9.330 9.410 5,400 -0.14(-1.51%)
Feb 13, 2013 9.520 9.566 9.495 9.554 16,940 +0.03(+0.36%)
Feb 12, 2013 9.550 9.550 9.480 9.520 3,150 +0.08(+0.83%)
Feb 11, 2013 9.430 9.442 9.410 9.442 1,100 +0.01(+0.12%)
Feb 08, 2013 9.510 9.510 9.420 9.430 7,100 -0.07(-0.73%)
Feb 07, 2013 9.490 9.540 9.490 9.499 2,991 -0.04(-0.42%)
Feb 06, 2013 9.510 9.540 9.510 9.540 600 -0.02(-0.21%)
Feb 04, 2013 9.700 9.728 9.560 9.560 880 -0.12(-1.28%)
Feb 01, 2013 9.719 9.719 9.684 9.684 950 +0.04(+0.46%)
Jan 31, 2013 9.720 9.720 9.600 9.640 2,700 +0.01(+0.10%)
Jan 30, 2013 9.610 9.650 9.450 9.630 2,726 -0.15(-1.53%)
Jan 29, 2013 9.450 9.822 9.450 9.780 8,367 +0.34(+3.61%)
Jan 28, 2013 8.800 9.450 8.800 9.439 4,668 +0.68(+7.72%)
Jan 25, 2013 8.711 8.763 8.710 8.763 4,965 +0.02(+0.26%)
Jan 24, 2013 8.830 8.830 8.740 8.740 5,293 -0.09(-0.98%)
Jan 23, 2013 8.715 8.870 8.714 8.826 1,914 +0.18(+2.04%)
Jan 22, 2013 8.752 8.752 8.650 8.650 42,015 -0.10(-1.14%)
Jan 18, 2013 8.630 8.812 8.570 8.750 9,605 -0.17(-1.91%)
Jan 16, 2013 8.920 8.920 8.920 8.920 0 -0.08(-0.89%)
Jan 15, 2013 9.004 9.025 9.000 9.000 4,800 +0.04(+0.45%)
Jan 14, 2013 9.050 9.050 8.950 8.960 3,705 -0.07(-0.72%)
Jan 12, 2013 9.030 9.070 9.000 9.025 3,350 +0.00(+0.00%)
Jan 11, 2013 9.030 9.070 9.000 9.025 3,350 +0.02(+0.27%)
Jan 10, 2013 8.850 9.006 8.730 9.001 12,943 +0.08(+0.91%)
Jan 09, 2013 8.914 8.950 8.910 8.920 5,331 +0.01(+0.11%)
Jan 08, 2013 8.930 8.930 8.873 8.910 1,600 -0.08(-0.89%)
Jan 07, 2013 9.012 9.020 8.900 8.990 6,000 -0.01(-0.11%)
Jan 04, 2013 8.512 9.000 8.500 9.000 9,309 +0.62(+7.41%)
Jan 03, 2013 8.165 8.480 8.086 8.379 32,932 +0.21(+2.53%)
Jan 02, 2013 8.172 8.172 8.020 8.172 8,940 +0.15(+1.90%)
Dec 31, 2012 7.935 8.035 7.935 8.020 77,054 +0.00(+0.01%)
Dec 28, 2012 8.000 8.060 7.992 8.019 12,739 -0.13(-1.61%)
Dec 27, 2012 8.150 8.150 8.150 8.150 100 +0.04(+0.49%)
Dec 26, 2012 8.070 8.110 7.920 8.110 10,879 -0.01(-0.12%)
Dec 24, 2012 8.100 8.120 8.078 8.120 3,073 +0.07(+0.87%)
Dec 21, 2012 8.072 8.073 8.030 8.050 10,970 +0.00(+0.00%)
Dec 20, 2012 8.050 8.060 8.050 8.050 404 -0.04(-0.49%)
Dec 19, 2012 8.220 8.220 8.090 8.090 700 -0.01(-0.12%)
Dec 18, 2012 8.250 8.250 7.984 8.100 9,212 -0.10(-1.22%)
Dec 17, 2012 8.170 8.200 8.170 8.200 1,134 -0.05(-0.59%)
Dec 14, 2012 8.249 8.249 8.249 8.249 1,608 -0.02(-0.28%)
Dec 13, 2012 8.350 8.350 8.272 8.272 2,953 -0.13(-1.52%)
Dec 12, 2012 8.405 8.405 8.376 8.400 1,280 +0.04(+0.48%)
Dec 11, 2012 8.250 8.360 8.250 8.360 11,223 +0.02(+0.19%)
Dec 10, 2012 8.260 8.344 8.260 8.344 850 +0.09(+1.14%)
Dec 07, 2012 8.302 8.360 8.230 8.250 31,532 -0.05(-0.60%)
Dec 06, 2012 8.270 8.308 8.266 8.300 28,100 +0.01(+0.16%)
Dec 05, 2012 8.306 8.306 8.287 8.287 40,094 +0.05(+0.57%)
Dec 04, 2012 8.330 8.350 8.240 8.240 14,755 +0.08(+0.98%)
Nov 30, 2012 8.030 8.160 8.030 8.160 6,887 +0.18(+2.26%)
Nov 29, 2012 7.910 8.010 7.874 7.980 4,563 +0.22(+2.84%)
Nov 28, 2012 7.840 7.840 7.760 7.760 656 -0.25(-3.12%)
Nov 27, 2012 7.900 8.090 7.900 8.010 9,238 +0.01(+0.12%)
Nov 26, 2012 7.836 8.000 7.836 8.000 4,035 +0.20(+2.56%)
Nov 24, 2012 7.780 7.860 7.720 7.800 1,513 +0.00(+0.00%)
Nov 23, 2012 7.780 7.860 7.720 7.800 1,513 -0.06(-0.76%)
Nov 21, 2012 7.880 7.889 7.860 7.860 700 +0.03(+0.38%)
Nov 20, 2012 7.958 7.958 7.780 7.830 8,005 +0.15(+1.95%)
Nov 19, 2012 7.340 7.840 7.340 7.680 5,000 +0.42(+5.77%)
Nov 16, 2012 7.300 7.315 7.210 7.261 15,520 +0.09(+1.23%)
Nov 15, 2012 7.400 7.400 6.860 7.173 2,485 -0.32(-4.23%)
Nov 14, 2012 7.420 7.570 7.420 7.490 7,482 -0.03(-0.39%)
Nov 13, 2012 7.370 7.590 7.370 7.519 23,980 +0.03(+0.42%)
Nov 12, 2012 7.230 7.580 7.200 7.488 6,669 +0.43(+6.06%)
Nov 09, 2012 6.870 7.300 6.870 7.060 12,441 +0.23(+3.37%)
Nov 08, 2012 6.350 6.900 6.350 6.830 5,200 +0.55(+8.78%)
Nov 07, 2012 6.220 6.333 6.220 6.279 1,200 +0.08(+1.27%)
Nov 06, 2012 6.260 6.350 6.090 6.200 3,336 +0.17(+2.82%)
Nov 05, 2012 6.400 6.440 6.030 6.030 12,585 -0.46(-7.03%)
Nov 02, 2012 6.770 6.770 6.360 6.486 17,700 -0.40(-5.86%)
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.