Canada markets closed

InPlay Oil Corp. (IPO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4800+0.0100 (+0.40%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.48002.50002.46002.48002.480087,578
Apr 23, 20242.40002.48002.38002.47002.470065,300
Apr 22, 20242.41002.43002.37002.42002.420055,700
Apr 19, 20242.42002.44002.38002.41002.410060,400
Apr 18, 20242.41002.43002.38002.40002.400050,800
Apr 17, 20242.46002.48002.42002.43002.430072,300
Apr 16, 20242.48002.48002.42002.46002.460055,900
Apr 15, 20242.50002.50002.41002.47002.4700129,000
Apr 12, 20242.52002.54002.47002.47002.470084,600
Apr 12, 20240.015 Dividend
Apr 11, 20242.54002.54002.46002.49002.475090,800
Apr 10, 20242.52002.54002.50002.52002.5048117,300
Apr 09, 20242.52002.55002.51002.52002.504875,300
Apr 08, 20242.55002.55002.50002.51002.494974,200
Apr 05, 20242.52002.57002.48002.54002.5247101,400
Apr 04, 20242.56002.56002.47002.52002.504883,800
Apr 03, 20242.49002.53002.48002.53002.5148200,900
Apr 02, 20242.40002.50002.40002.47002.4551167,600
Apr 01, 20242.39002.42002.38002.42002.405465,000
Mar 28, 20242.37002.39002.37002.38002.365753,600
Mar 27, 20242.34002.38002.33002.37002.355741,700
Mar 26, 20242.38002.38002.35002.35002.335832,600
Mar 25, 20242.36002.41002.36002.38002.365738,700
Mar 22, 20242.42002.42002.36002.36002.345846,500
Mar 21, 20242.37002.43002.36002.42002.4054193,000
Mar 20, 20242.35002.35002.28002.33002.3160102,900
Mar 19, 20242.34002.36002.32002.32002.306055,700
Mar 18, 20242.28002.36002.28002.35002.3358243,200
Mar 15, 20242.30002.31002.28002.28002.2663150,500
Mar 14, 20242.32002.34002.30002.32002.306058,800
Mar 14, 20240.015 Dividend
Mar 13, 20242.34002.38002.33002.33002.301195,000
Mar 12, 20242.34002.35002.29002.31002.281348,700
Mar 11, 20242.28002.37002.28002.33002.301151,200
Mar 08, 20242.33002.34002.29002.30002.271479,800
Mar 07, 20242.36002.36002.31002.33002.301175,200
Mar 06, 20242.34002.38002.31002.33002.301140,900
Mar 05, 20242.34002.35002.31002.33002.301161,300
Mar 04, 20242.36002.36002.33002.34002.310948,600
Mar 01, 20242.34002.38002.34002.37002.340656,600
Feb 29, 20242.33002.37002.32002.33002.301152,700
Feb 28, 20242.33002.38002.31002.34002.3109141,500
Feb 27, 20242.37002.37002.31002.34002.310938,800
Feb 26, 20242.30002.36002.30002.36002.330755,100
Feb 23, 20242.31002.32002.29002.30002.271455,500
Feb 22, 20242.34002.35002.31002.35002.320877,000
Feb 21, 20242.30002.35002.30002.34002.310934,100
Feb 20, 20242.33002.33002.27002.29002.261649,000
Feb 16, 20242.28002.33002.27002.30002.271489,800
Feb 15, 20242.18002.28002.18002.27502.2467142,700
Feb 14, 20242.16002.17002.11002.15002.123380,200
Feb 14, 20240.015 Dividend
Feb 13, 20242.23002.24002.15002.18002.138177,800
Feb 12, 20242.16002.23502.16002.21002.167561,900
Feb 09, 20242.16002.20002.13002.17002.128350,300
Feb 08, 20242.12002.19002.11502.16002.118567,100
Feb 07, 20242.11002.15002.08002.10002.059670,800
Feb 06, 20242.10002.16002.08002.13002.089166,000
Feb 05, 20242.13002.13002.03002.09002.0498170,800
Feb 02, 20242.16002.16002.09002.13002.0891139,600
Feb 01, 20242.21002.21002.12002.14002.0989228,100
Jan 31, 20242.21002.22002.17002.19002.1479132,300
Jan 30, 20242.26002.27002.19502.21002.1675256,400
Jan 29, 20242.32002.32002.25002.25002.206866,900
Jan 26, 20242.33002.35002.28002.32002.275463,100
Jan 25, 20242.27002.33002.27002.32002.2754116,600
Jan 24, 20242.24002.28002.24002.27002.226466,700
Jan 23, 20242.20002.25002.19002.25002.206889,900
Jan 22, 20242.16002.18502.14002.18002.138194,200
Jan 19, 20242.22002.23002.14002.16002.1185258,000
Jan 18, 20242.27002.27002.21002.22002.177386,700
Jan 17, 20242.29002.29002.23002.25002.206835,600
Jan 16, 20242.35002.35002.28002.29002.246087,500
Jan 15, 20242.32002.36002.31002.33002.285251,300
Jan 12, 20242.31002.38002.30002.35002.3048135,200
Jan 12, 20240.015 Dividend
Jan 11, 20242.26002.30002.23002.29002.2313106,100
Jan 10, 20242.28002.28002.24002.25002.192384,800
Jan 09, 20242.25002.30002.24002.29002.2313127,700
Jan 08, 20242.27002.27002.22002.25002.1923155,600
Jan 05, 20242.26002.30002.24002.29002.231368,300
Jan 04, 20242.26002.29002.23002.26002.2020126,100
Jan 03, 20242.21002.26002.20002.26002.2020150,200
Jan 02, 20242.25002.25002.20002.20002.1436103,700
Dec 29, 20232.20002.23002.20002.21002.153335,300
Dec 28, 20232.23002.24002.20002.21002.153375,300
Dec 27, 20232.21002.24002.21002.23002.1728176,200
Dec 22, 20232.24002.25002.21002.21002.153397,000
Dec 21, 20232.21002.24002.20002.23002.1728104,200
Dec 20, 20232.26002.28002.21002.21002.1533145,300
Dec 19, 20232.23002.28002.23002.26002.2020122,500
Dec 18, 20232.20002.26002.20002.22002.163195,300
Dec 15, 20232.24002.24002.17002.20002.1436220,600
Dec 14, 20232.30002.30002.21002.22002.1631185,000
Dec 14, 20230.015 Dividend
Dec 13, 20232.18002.25002.16002.24002.1679176,100
Dec 12, 20232.23002.23002.16002.19002.1196124,100
Dec 11, 20232.31002.31002.20002.24002.1679239,000
Dec 08, 20232.27002.34002.27002.30002.226080,100
Dec 07, 20232.25002.30002.22502.28002.2067186,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...