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 (%)
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%)
Nov 01, 2007 3.210 3.210 3.190 3.200 19,594 -0.04(-1.23%)
Oct 31, 2007 3.210 3.300 3.210 3.240 26,600 -0.08(-2.41%)
Oct 30, 2007 3.350 3.350 3.280 3.320 23,401 -0.02(-0.60%)
Oct 29, 2007 3.330 3.370 3.330 3.340 21,700 -0.01(-0.30%)
Oct 26, 2007 3.360 3.360 3.340 3.350 21,000 -0.01(-0.30%)
Oct 25, 2007 3.360 3.370 3.330 3.360 68,400 +0.01(+0.30%)
Oct 24, 2007 3.350 3.350 3.300 3.350 22,700 +0.05(+1.52%)
Oct 23, 2007 3.120 3.300 3.120 3.300 76,000 +0.01(+0.30%)
Oct 19, 2007 3.300 3.330 3.250 3.290 7,900 -0.08(-2.37%)
Oct 18, 2007 3.250 3.390 3.250 3.370 5,709 +0.08(+2.43%)
Oct 17, 2007 3.250 3.300 3.250 3.290 18,190 +0.03(+0.92%)
Oct 16, 2007 3.190 3.260 3.190 3.260 6,304 +0.08(+2.52%)
Oct 15, 2007 3.110 3.200 3.110 3.180 6,608 +0.00(+0.00%)
Oct 12, 2007 3.250 3.250 3.180 3.180 6,700 -0.11(-3.34%)
Oct 11, 2007 3.310 3.340 3.260 3.290 5,800 -0.03(-0.90%)
Oct 10, 2007 3.340 3.350 3.320 3.320 18,500 -0.02(-0.60%)
Oct 09, 2007 3.380 3.380 3.310 3.340 19,371 -0.01(-0.30%)
Oct 08, 2007 3.350 3.350 3.350 3.350 15,703 +0.00(+0.00%)
Oct 05, 2007 3.350 3.350 3.350 3.350 15,703 +0.00(+0.00%)
Oct 04, 2007 3.340 3.350 3.340 3.350 10,800 +0.00(+0.00%)
Oct 03, 2007 3.300 3.350 3.300 3.350 5,300 +0.03(+0.90%)
Oct 02, 2007 3.320 3.340 3.320 3.320 800 -0.05(-1.48%)
Oct 01, 2007 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 28, 2007 3.380 3.390 3.370 3.370 24,900 -0.01(-0.30%)
Sep 27, 2007 3.350 3.380 3.350 3.380 6,709 +0.02(+0.60%)
Sep 26, 2007 3.360 3.360 3.350 3.360 2,290 -0.01(-0.30%)
Sep 25, 2007 3.400 3.410 3.370 3.370 34,760 -0.04(-1.17%)
Sep 24, 2007 3.340 3.420 3.340 3.410 138,540 +0.06(+1.79%)
Sep 21, 2007 3.170 3.370 3.160 3.350 99,100 +0.02(+0.60%)
Sep 20, 2007 3.320 3.340 3.300 3.330 41,300 +0.02(+0.60%)
Sep 19, 2007 3.320 3.330 3.310 3.310 37,600 -0.01(-0.30%)
Sep 18, 2007 3.360 3.360 3.320 3.320 2,402 -0.05(-1.48%)
Sep 17, 2007 3.350 3.370 3.350 3.370 26,500 -0.02(-0.59%)
Sep 14, 2007 3.410 3.410 3.380 3.390 31,628 +0.02(+0.59%)
Sep 13, 2007 3.400 3.410 3.370 3.370 11,900 -0.04(-1.17%)
Sep 12, 2007 3.390 3.410 3.360 3.410 6,602 +0.00(+0.00%)
Sep 11, 2007 3.080 3.410 3.080 3.410 40,250 +0.10(+3.02%)
Sep 10, 2007 3.320 3.320 3.230 3.310 10,909 +0.03(+0.91%)
Sep 07, 2007 3.230 3.280 3.210 3.280 15,300 -0.02(-0.61%)
Sep 06, 2007 3.220 3.300 3.220 3.300 21,550 +0.06(+1.85%)
Sep 05, 2007 3.240 3.300 3.240 3.240 23,002 +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.