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

Intertape Polymer Group Inc (TSX: ITP )

40.48 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 (%)
Oct 31, 2008 1.960 2.750 1.960 2.450 49,900 +0.48(+24.37%)
Oct 30, 2008 1.960 2.000 1.960 1.970 5,451 -0.03(-1.50%)
Oct 29, 2008 2.160 2.160 2.000 2.000 26,504 -0.19(-8.68%)
Oct 28, 2008 2.170 2.230 2.170 2.190 8,600 -0.08(-3.52%)
Oct 27, 2008 2.270 2.340 2.200 2.270 12,559 +0.12(+5.58%)
Oct 24, 2008 2.100 2.280 2.000 2.150 14,100 -0.10(-4.44%)
Oct 23, 2008 2.320 2.320 2.250 2.250 57,440 -0.11(-4.66%)
Oct 22, 2008 2.350 2.430 2.310 2.360 12,151 -0.02(-0.84%)
Oct 21, 2008 2.400 2.400 2.330 2.380 12,642 +0.07(+3.03%)
Oct 20, 2008 2.340 2.340 2.300 2.310 2,600 +0.00(+0.00%)
Oct 17, 2008 2.380 2.380 2.260 2.310 8,344 -0.02(-0.86%)
Oct 16, 2008 2.360 2.410 2.320 2.330 4,200 -0.05(-2.10%)
Oct 15, 2008 2.350 2.380 2.210 2.380 36,640 +0.08(+3.48%)
Oct 14, 2008 2.610 2.610 2.300 2.300 51,800 -0.39(-14.50%)
Oct 10, 2008 2.410 2.690 2.150 2.690 70,977 +0.08(+3.07%)
Oct 09, 2008 2.510 2.610 2.350 2.610 57,356 +0.20(+8.30%)
Oct 08, 2008 2.350 2.520 2.330 2.410 29,250 -0.10(-3.98%)
Oct 07, 2008 2.700 2.760 2.420 2.510 22,100 -0.18(-6.69%)
Oct 06, 2008 2.600 2.760 2.300 2.690 19,621 +0.02(+0.75%)
Oct 03, 2008 2.660 2.960 2.660 2.670 33,500 -0.25(-8.56%)
Oct 02, 2008 2.910 2.930 2.810 2.920 40,557 -0.05(-1.68%)
Oct 01, 2008 2.960 2.970 2.940 2.970 1,700 +0.07(+2.41%)
Sep 30, 2008 2.810 2.970 2.720 2.900 64,700 +0.04(+1.40%)
Sep 29, 2008 2.920 3.190 2.850 2.860 50,573 -0.09(-3.05%)
Sep 26, 2008 2.810 3.000 2.810 2.950 11,036 -0.07(-2.32%)
Sep 25, 2008 3.040 3.040 2.990 3.020 2,600 +0.03(+1.00%)
Sep 24, 2008 3.010 3.190 2.990 2.990 36,096 -0.14(-4.47%)
Sep 23, 2008 3.100 3.130 2.990 3.130 14,606 +0.04(+1.29%)
Sep 22, 2008 3.100 3.100 3.020 3.090 5,098 -0.01(-0.32%)
Sep 19, 2008 3.190 3.190 2.960 3.100 50,650 +0.10(+3.33%)
Sep 18, 2008 2.980 3.050 2.940 3.000 40,700 +0.06(+2.04%)
Sep 17, 2008 2.940 2.990 2.900 2.940 60,549 +0.13(+4.63%)
Sep 16, 2008 2.820 2.900 2.810 2.810 30,382 +0.00(+0.00%)
Sep 15, 2008 2.680 3.090 2.680 2.810 15,100 -0.14(-4.75%)
Sep 12, 2008 2.840 2.950 2.840 2.950 1,300 +0.02(+0.68%)
Sep 11, 2008 3.120 3.130 2.930 2.930 14,782 -0.20(-6.39%)
Sep 10, 2008 3.200 3.200 3.130 3.130 13,800 -0.07(-2.19%)
Sep 09, 2008 3.220 3.220 2.950 3.200 47,700 -0.06(-1.84%)
Sep 08, 2008 3.100 3.260 3.100 3.260 23,168 +0.12(+3.82%)
Sep 05, 2008 3.150 3.150 3.090 3.140 2,300 +0.02(+0.64%)
Sep 04, 2008 3.180 3.180 3.080 3.120 8,950 +0.02(+0.65%)
Sep 03, 2008 3.190 3.190 3.100 3.100 1,300 -0.09(-2.82%)
Sep 02, 2008 3.150 3.190 3.000 3.190 12,050 +0.19(+6.33%)
Aug 29, 2008 2.950 3.030 2.950 3.000 7,829 +0.06(+2.04%)
Aug 28, 2008 2.910 2.980 2.910 2.940 11,308 +0.05(+1.73%)
Aug 27, 2008 2.850 2.920 2.810 2.890 12,500 +0.04(+1.40%)
Aug 26, 2008 2.890 2.910 2.850 2.850 13,700 -0.03(-1.04%)
Aug 25, 2008 2.820 2.880 2.820 2.880 10,008 +0.04(+1.41%)
Aug 22, 2008 2.840 2.840 2.810 2.840 1,900 +0.00(+0.00%)
Aug 21, 2008 2.730 2.850 2.720 2.840 900 +0.03(+1.07%)
Aug 20, 2008 2.750 2.810 2.730 2.810 10,800 +0.09(+3.31%)
Aug 19, 2008 2.720 2.760 2.710 2.720 3,600 +0.01(+0.37%)
Aug 18, 2008 2.680 2.740 2.680 2.710 98,900 +0.00(+0.00%)
Aug 15, 2008 2.650 2.820 2.650 2.710 30,250 -0.04(-1.45%)
Aug 14, 2008 2.860 3.100 2.720 2.750 208,956 +0.30(+12.24%)
Aug 13, 2008 2.460 2.490 2.400 2.450 25,700 +0.01(+0.41%)
Aug 12, 2008 2.510 2.510 2.380 2.440 4,525 -0.03(-1.21%)
Aug 11, 2008 2.470 2.470 2.470 2.470 300 +0.09(+3.78%)
Aug 08, 2008 2.600 2.600 2.360 2.380 101,951 -0.17(-6.67%)
Aug 07, 2008 2.600 2.620 2.530 2.550 18,200 -0.10(-3.77%)
Aug 06, 2008 2.640 2.650 2.580 2.650 75,415 +0.04(+1.53%)
Aug 05, 2008 2.780 2.780 2.560 2.610 72,600 +0.19(+7.85%)
Aug 04, 2008 2.470 2.480 2.420 2.420 40,565 +0.00(+0.00%)
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.