Canada markets closed

International Petroleum Corporation (IPCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.36+0.17 (+0.93%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202418.4118.6018.1318.3618.36101,887
May 09, 202418.1418.3118.0218.1918.1961,100
May 08, 202417.5918.1917.5918.1518.15110,400
May 07, 202417.1617.5417.1617.2817.2842,800
May 06, 202417.3017.5317.2817.3617.3627,500
May 03, 202417.0617.1516.9517.1417.1424,400
May 02, 202416.9217.2316.9217.0117.0136,400
May 01, 202416.8617.2216.8516.9816.98173,000
Apr 30, 202417.4617.6517.0117.0217.0251,300
Apr 29, 202417.8017.9717.6417.9717.97111,100
Apr 26, 202417.6717.8817.6017.8817.8831,200
Apr 25, 202417.3017.7917.3017.6717.6741,300
Apr 24, 202417.4017.5617.4017.4917.4926,800
Apr 23, 202417.0617.4517.0617.3917.3947,100
Apr 22, 202417.1017.5117.0517.3417.3445,900
Apr 19, 202417.2017.4517.2017.3217.3272,500
Apr 18, 202417.1717.5217.1517.1917.1929,900
Apr 17, 202417.8317.9017.5517.7217.7271,500
Apr 16, 202417.7317.8917.5317.8117.8156,200
Apr 15, 202417.9117.9117.5017.5817.5847,200
Apr 12, 202418.0718.1717.6317.6417.6464,500
Apr 11, 202417.9818.0917.6618.0318.0367,000
Apr 10, 202417.3417.4017.2017.3417.34115,800
Apr 09, 202417.0017.3917.0017.2317.23196,800
Apr 08, 202416.8817.0716.8617.0017.0061,600
Apr 05, 202416.7016.8016.5616.8016.80100,400
Apr 04, 202416.5916.6216.3216.4016.4073,100
Apr 03, 202416.4116.5816.3216.5516.5581,900
Apr 02, 202416.3616.5016.2516.4816.4872,400
Apr 01, 202415.9916.2015.9816.2016.2013,300
Mar 28, 202416.1616.1816.0216.0516.0520,100
Mar 27, 202415.9216.0815.8916.0816.0820,100
Mar 26, 202416.1516.1515.9515.9515.9528,300
Mar 25, 202416.0416.2416.0416.0616.0637,000
Mar 22, 202415.9116.0315.8615.8615.8630,400
Mar 21, 202416.2316.2315.9415.9615.9621,400
Mar 20, 202416.1016.1415.9116.1416.1482,300
Mar 19, 202416.0516.2015.9816.0716.07103,500
Mar 18, 202416.0516.1015.8916.0516.0561,100
Mar 15, 202415.8516.0615.8015.8715.8751,500
Mar 14, 202415.5415.7515.5315.7515.7532,000
Mar 13, 202415.2815.5215.2815.5115.5140,000
Mar 12, 202415.1515.1614.9415.0715.0780,400
Mar 11, 202414.9515.0314.7914.9114.9140,500
Mar 08, 202415.3015.3115.0315.1515.1586,000
Mar 07, 202415.3615.5215.3015.4315.4355,800
Mar 06, 202415.2415.3315.1415.1915.1940,800
Mar 05, 202414.8615.0614.8114.9014.9038,600
Mar 04, 202415.1515.2014.8214.9014.9064,900
Mar 01, 202414.5414.8114.4914.7514.7540,300
Feb 29, 202414.1714.3714.1514.2914.29124,200
Feb 28, 202414.3214.4014.1514.2514.2544,100
Feb 27, 202414.3514.3514.0914.1614.1651,500
Feb 26, 202414.1914.2014.0414.1914.1956,300
Feb 23, 202414.6414.6614.4114.5014.5050,100
Feb 22, 202414.9715.0914.7914.9314.9379,700
Feb 21, 202414.7714.9814.7314.8914.8985,800
Feb 20, 202414.9915.0614.6514.6714.6776,200
Feb 16, 202415.4715.4915.2915.4315.43100,800
Feb 15, 202415.2315.6515.2315.6315.63150,500
Feb 14, 202415.3015.4315.1815.2015.2097,700
Feb 13, 202414.9815.2714.9815.1015.10137,400
Feb 12, 202414.8014.9314.7914.8314.83105,300
Feb 09, 202414.4214.6114.3314.6014.6031,400
Feb 08, 202414.3114.4314.2414.3314.33104,100
Feb 07, 202414.0414.0913.8514.0114.01197,900
Feb 06, 202413.7814.3413.3613.5713.57130,000
Feb 05, 202414.2614.4514.1514.3614.3643,700
Feb 02, 202414.4814.6314.4114.5514.5582,600
Feb 01, 202415.0715.1514.7314.8214.8230,500
Jan 31, 202414.9815.0114.6014.8614.8660,400
Jan 30, 202414.6214.9914.6214.9214.9219,300
Jan 29, 202414.9814.9814.6414.7414.7439,700
Jan 26, 202415.0415.2414.8815.1815.1820,300
Jan 25, 202415.1015.2014.9615.1715.1731,500
Jan 24, 202414.9715.1214.9115.0515.0537,600
Jan 23, 202414.7414.8514.6014.8014.8056,800
Jan 22, 202414.6914.7514.4914.5314.5330,500
Jan 19, 202414.6814.8314.5814.8114.8146,600
Jan 18, 202414.6414.9014.5314.9014.9023,900
Jan 17, 202414.4114.8214.3714.7414.7456,600
Jan 16, 202415.0215.0214.6314.6714.6741,100
Jan 15, 202415.2215.5015.1215.5015.5015,300
Jan 12, 202415.3715.4815.1415.4115.4131,700
Jan 11, 202415.0015.0614.8214.8514.8576,800
Jan 10, 202415.1415.2014.9114.9514.9533,700
Jan 09, 202415.1015.3315.0515.0615.0632,300
Jan 08, 202415.0615.1114.9415.0515.0519,700
Jan 05, 202415.4415.6215.3315.5215.5228,700
Jan 04, 202415.6915.7415.4815.5915.5935,600
Jan 03, 202415.3315.5615.0515.5415.5449,500
Jan 02, 202415.8016.0115.7515.7515.7529,900
Dec 29, 202316.0116.1115.7415.7715.7744,500
Dec 28, 202316.2516.3716.0216.0216.0230,700
Dec 27, 202316.6016.8816.4116.4216.4290,100
Dec 22, 202316.3816.5616.3416.4216.42107,300
Dec 21, 202315.9616.2315.9616.0516.05153,300
Dec 20, 202315.7115.8715.4615.5315.5373,000
Dec 19, 202315.2315.5015.1515.5015.5085,000
Dec 18, 202314.8015.2514.8015.0715.07143,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...