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 29, 2010 1.070 1.070 1.030 1.060 35,577 +0.01(+0.95%)
Oct 28, 2010 1.040 1.060 1.040 1.050 32,709 +0.01(+0.96%)
Oct 27, 2010 1.070 1.090 1.040 1.040 42,911 -0.03(-2.80%)
Oct 25, 2010 1.100 1.100 1.050 1.070 53,029 +0.01(+0.94%)
Oct 22, 2010 1.070 1.090 1.040 1.060 27,200 -0.01(-0.93%)
Oct 21, 2010 1.100 1.120 1.050 1.070 61,446 +0.00(+0.00%)
Oct 20, 2010 1.050 1.150 1.050 1.070 62,649 +0.03(+2.88%)
Oct 19, 2010 1.120 1.120 0.9800 1.040 133,588 -0.06(-5.45%)
Oct 18, 2010 1.140 1.150 1.030 1.100 40,402 -0.03(-2.65%)
Oct 15, 2010 1.130 1.150 1.130 1.130 40,890 +0.01(+0.89%)
Oct 14, 2010 1.140 1.190 1.100 1.120 66,943 -0.02(-1.75%)
Oct 13, 2010 1.100 1.180 1.100 1.140 121,655 +0.06(+5.56%)
Oct 12, 2010 1.230 1.240 1.080 1.080 239,200 -0.15(-12.20%)
Oct 08, 2010 1.340 1.350 1.230 1.230 132,536 -0.14(-10.22%)
Oct 07, 2010 1.420 1.440 1.280 1.370 92,559 -0.04(-2.84%)
Oct 06, 2010 1.490 1.490 1.410 1.410 15,400 -0.06(-4.08%)
Oct 05, 2010 1.500 1.520 1.450 1.470 15,500 -0.07(-4.55%)
Oct 04, 2010 1.540 1.550 1.490 1.540 13,350 -0.03(-1.91%)
Oct 01, 2010 1.590 1.650 1.570 1.570 56,760 +0.02(+1.29%)
Sep 30, 2010 1.590 1.590 1.550 1.550 11,653 -0.06(-3.73%)
Sep 29, 2010 1.600 1.650 1.600 1.610 31,643 +0.01(+0.63%)
Sep 28, 2010 1.600 1.600 1.600 1.600 1,572 -0.03(-1.84%)
Sep 27, 2010 1.600 1.630 1.560 1.630 22,072 +0.05(+3.16%)
Sep 24, 2010 1.560 1.610 1.540 1.580 27,930 +0.04(+2.60%)
Sep 23, 2010 1.560 1.560 1.520 1.540 22,760 +0.00(+0.00%)
Sep 22, 2010 1.670 1.670 1.530 1.540 68,118 -0.14(-8.33%)
Sep 21, 2010 1.710 1.780 1.650 1.680 32,342 -0.02(-1.18%)
Sep 20, 2010 1.700 1.770 1.680 1.700 30,089 +0.03(+1.80%)
Sep 17, 2010 1.710 1.750 1.660 1.670 33,616 +0.01(+0.60%)
Sep 15, 2010 1.660 1.690 1.620 1.660 12,795 +0.00(+0.00%)
Sep 14, 2010 1.660 1.690 1.660 1.660 1,800 +0.01(+0.61%)
Sep 13, 2010 1.630 1.650 1.630 1.650 2,600 +0.00(+0.00%)
Sep 10, 2010 1.690 1.700 1.650 1.650 63,337 +0.00(+0.00%)
Sep 09, 2010 1.770 1.770 1.650 1.650 14,070 -0.14(-7.82%)
Sep 08, 2010 1.810 1.810 1.790 1.790 112,593 +0.05(+2.87%)
Sep 07, 2010 1.780 1.800 1.740 1.740 21,190 -0.04(-2.25%)
Sep 03, 2010 1.820 1.820 1.770 1.780 12,130 -0.04(-2.20%)
Sep 02, 2010 1.790 1.820 1.790 1.820 10,108 +0.04(+2.25%)
Sep 01, 2010 1.780 1.810 1.740 1.780 23,524 -0.04(-2.20%)
Aug 31, 2010 1.830 1.830 1.710 1.820 15,100 -0.01(-0.55%)
Aug 30, 2010 1.810 1.850 1.810 1.830 4,100 +0.03(+1.67%)
Aug 27, 2010 1.880 1.880 1.800 1.800 95,748 -0.02(-1.10%)
Aug 26, 2010 1.890 1.890 1.820 1.820 12,425 +0.01(+0.55%)
Aug 25, 2010 1.840 1.840 1.810 1.810 8,616 +0.00(+0.00%)
Aug 24, 2010 1.810 1.810 1.810 1.810 11,733 -0.04(-2.16%)
Aug 23, 2010 1.810 1.910 1.810 1.850 11,081 +0.05(+2.78%)
Aug 20, 2010 1.820 1.820 1.800 1.800 34,790 -0.01(-0.55%)
Aug 19, 2010 1.810 1.820 1.810 1.810 14,404 -0.04(-2.16%)
Aug 18, 2010 1.870 1.870 1.800 1.850 17,500 +0.05(+2.78%)
Aug 17, 2010 1.860 1.860 1.800 1.800 19,080 -0.06(-3.23%)
Aug 16, 2010 1.810 1.900 1.800 1.860 7,213 +0.02(+1.09%)
Aug 13, 2010 1.840 1.910 1.760 1.840 15,500 +0.08(+4.55%)
Aug 12, 2010 1.800 1.840 1.750 1.760 25,650 -0.09(-4.86%)
Aug 11, 2010 1.860 1.960 1.850 1.850 7,720 +0.01(+0.54%)
Aug 10, 2010 1.800 1.840 1.800 1.840 4,200 +0.04(+2.22%)
Aug 09, 2010 1.760 1.840 1.760 1.800 11,406 +0.06(+3.45%)
Aug 06, 2010 1.910 1.910 1.700 1.740 26,652 -0.16(-8.42%)
Aug 05, 2010 1.870 1.970 1.870 1.900 16,917 +0.01(+0.53%)
Aug 04, 2010 1.930 1.930 1.870 1.890 8,616 -0.02(-1.05%)
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.