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

Intertape Polymer Group Inc (TSX: ITP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jan 31, 2008 2.850 2.870 2.770 2.870 10,800 +0.09(+3.24%)
Jan 30, 2008 2.740 2.820 2.720 2.780 16,409 +0.03(+1.09%)
Jan 29, 2008 2.750 2.750 2.720 2.750 25,200 -0.01(-0.36%)
Jan 28, 2008 2.740 2.760 2.710 2.760 53,836 +0.03(+1.10%)
Jan 25, 2008 2.740 2.750 2.700 2.730 18,761 +0.07(+2.63%)
Jan 24, 2008 2.750 2.750 2.660 2.660 50,520 -0.04(-1.48%)
Jan 23, 2008 2.710 2.730 2.700 2.700 7,800 -0.05(-1.82%)
Jan 22, 2008 2.850 2.850 2.730 2.750 26,300 -0.01(-0.36%)
Jan 21, 2008 2.860 2.880 2.750 2.760 46,350 -0.14(-4.83%)
Jan 18, 2008 2.990 3.300 2.880 2.900 29,900 -0.01(-0.34%)
Jan 17, 2008 2.900 2.910 2.900 2.910 15,600 +0.01(+0.34%)
Jan 16, 2008 2.900 2.900 2.890 2.900 17,600 +0.00(+0.00%)
Jan 15, 2008 2.920 3.060 2.900 2.900 58,812 -0.05(-1.69%)
Jan 14, 2008 3.040 3.040 2.900 2.950 81,100 -0.15(-4.84%)
Jan 11, 2008 3.180 3.200 3.060 3.100 22,400 -0.06(-1.90%)
Jan 10, 2008 3.150 3.190 3.110 3.160 3,150 +0.00(+0.00%)
Jan 09, 2008 3.350 3.350 3.160 3.160 4,528 -0.15(-4.53%)
Jan 08, 2008 3.530 3.530 3.310 3.310 13,608 +0.05(+1.53%)
Jan 07, 2008 3.450 3.450 3.260 3.260 32,083 -0.18(-5.23%)
Jan 04, 2008 3.320 3.440 3.320 3.440 7,800 +0.08(+2.38%)
Jan 03, 2008 3.480 3.500 3.360 3.360 34,625 -0.07(-2.04%)
Jan 02, 2008 3.150 3.450 3.150 3.430 28,758 +0.36(+11.73%)
Jan 01, 2008 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Dec 31, 2007 3.230 3.230 2.950 3.070 113,040 +0.12(+4.07%)
Dec 28, 2007 2.950 3.000 2.940 2.950 56,138 +0.00(+0.00%)
Dec 27, 2007 3.270 3.270 2.930 2.950 75,280 -0.09(-2.96%)
Dec 26, 2007 2.900 3.210 3.040 3.040 64,192 +0.00(+0.00%)
Dec 24, 2007 2.900 3.210 3.040 3.040 64,192 +0.34(+12.59%)
Dec 21, 2007 2.690 2.750 2.650 2.700 62,374 +0.01(+0.37%)
Dec 20, 2007 2.710 2.710 2.620 2.690 52,500 +0.00(+0.00%)
Dec 19, 2007 2.780 2.780 2.680 2.690 115,609 -0.05(-1.82%)
Dec 18, 2007 2.660 2.740 2.660 2.740 366,000 +0.04(+1.48%)
Dec 17, 2007 2.750 2.790 2.700 2.700 38,665 -0.04(-1.46%)
Dec 14, 2007 2.750 2.760 2.730 2.740 33,925 -0.04(-1.44%)
Dec 13, 2007 2.790 2.800 2.770 2.780 29,600 +0.00(+0.00%)
Dec 12, 2007 2.800 2.810 2.750 2.780 96,939 -0.01(-0.36%)
Dec 11, 2007 2.860 2.910 2.760 2.790 46,400 +0.02(+0.72%)
Dec 10, 2007 2.840 2.880 2.770 2.770 42,507 -0.03(-1.07%)
Dec 07, 2007 2.620 2.850 2.620 2.800 48,800 +0.02(+0.72%)
Dec 06, 2007 2.770 2.780 2.770 2.780 5,100 +0.02(+0.72%)
Dec 05, 2007 2.750 2.760 2.750 2.760 8,400 +0.02(+0.73%)
Dec 04, 2007 2.740 2.750 2.650 2.740 35,667 +0.04(+1.48%)
Dec 03, 2007 2.670 2.700 2.670 2.700 12,100 +0.00(+0.00%)
Nov 30, 2007 2.680 2.720 2.600 2.700 88,500 +0.09(+3.45%)
Nov 29, 2007 2.610 2.830 2.610 2.610 27,978 -0.18(-6.45%)
Nov 28, 2007 2.790 2.840 2.760 2.790 26,313 +0.01(+0.36%)
Nov 27, 2007 2.870 2.880 2.780 2.780 128,150 -0.06(-2.11%)
Nov 26, 2007 2.810 2.900 2.810 2.840 5,303 -0.01(-0.35%)
Nov 23, 2007 2.850 2.900 2.850 2.850 56,495 -0.03(-1.04%)
Nov 21, 2007 2.880 2.890 2.880 2.880 8,300 -0.01(-0.35%)
Nov 20, 2007 2.950 2.950 2.880 2.890 47,380 +0.02(+0.70%)
Nov 19, 2007 2.920 2.950 2.860 2.870 11,840 -0.04(-1.37%)
Nov 16, 2007 3.250 3.250 2.900 2.910 25,781 -0.36(-11.01%)
Nov 15, 2007 3.310 3.320 3.250 3.270 6,799 -0.03(-0.91%)
Nov 14, 2007 3.270 3.310 3.270 3.300 7,091 +0.05(+1.54%)
Nov 13, 2007 3.310 3.310 3.240 3.250 17,700 -0.05(-1.52%)
Nov 12, 2007 2.910 3.320 2.910 3.300 49,400 +0.57(+20.88%)
Nov 09, 2007 2.630 2.760 2.590 2.730 26,300 +0.24(+9.64%)
Nov 08, 2007 2.570 2.570 2.490 2.490 17,025 -0.08(-3.11%)
Nov 07, 2007 2.680 2.680 2.550 2.570 14,773 -0.11(-4.10%)
Nov 06, 2007 2.710 2.710 2.520 2.680 76,002 -0.12(-4.29%)
Nov 05, 2007 3.090 3.200 2.800 2.800 61,800 -0.20(-6.67%)
Nov 02, 2007 3.110 3.110 2.820 3.000 42,048 -0.20(-6.25%)
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.