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 (%)
Nov 30, 2009 2.450 2.490 2.400 2.470 50,540 +0.08(+3.35%)
Nov 27, 2009 2.310 2.500 2.310 2.390 40,804 +0.02(+0.84%)
Nov 26, 2009 2.450 2.450 2.340 2.370 7,700 -0.12(-4.82%)
Nov 25, 2009 2.510 2.570 2.400 2.490 70,896 -0.03(-1.19%)
Nov 24, 2009 2.370 2.580 2.310 2.520 173,625 +0.15(+6.33%)
Nov 23, 2009 2.030 2.450 2.030 2.370 309,393 +0.35(+17.33%)
Nov 20, 2009 2.010 2.080 1.950 2.020 19,747 +0.04(+2.02%)
Nov 19, 2009 1.960 2.040 1.840 1.980 32,820 -0.01(-0.50%)
Nov 18, 2009 1.810 2.020 1.790 1.990 50,259 +0.18(+9.94%)
Nov 17, 2009 1.860 1.860 1.770 1.810 4,833 -0.04(-2.16%)
Nov 16, 2009 1.840 1.860 1.750 1.850 49,500 -0.01(-0.54%)
Nov 13, 2009 1.750 1.860 1.640 1.860 81,501 +0.02(+1.09%)
Nov 12, 2009 1.850 1.970 1.790 1.840 35,752 -0.08(-4.17%)
Nov 11, 2009 2.000 2.200 1.850 1.920 118,959 -0.31(-13.90%)
Nov 10, 2009 2.180 2.230 2.100 2.230 38,600 +0.04(+1.83%)
Nov 09, 2009 2.380 2.380 2.130 2.190 31,350 -0.05(-2.23%)
Nov 06, 2009 2.200 2.370 2.140 2.240 29,165 +0.02(+0.90%)
Nov 05, 2009 2.080 2.220 2.080 2.220 44,450 +0.20(+9.90%)
Nov 04, 2009 1.910 2.080 1.910 2.020 14,205 +0.13(+6.88%)
Nov 03, 2009 1.840 1.900 1.820 1.890 36,594 +0.05(+2.72%)
Nov 02, 2009 1.860 1.890 1.790 1.840 37,000 -0.04(-2.13%)
Oct 30, 2009 1.890 1.900 1.750 1.880 41,723 -0.03(-1.57%)
Oct 29, 2009 1.860 1.910 1.760 1.910 54,298 +0.04(+2.14%)
Oct 28, 2009 1.930 1.930 1.850 1.870 31,072 -0.06(-3.11%)
Oct 27, 2009 1.960 1.960 1.920 1.930 27,690 +0.02(+1.05%)
Oct 26, 2009 1.990 1.990 1.910 1.910 37,860 -0.09(-4.50%)
Oct 23, 2009 1.950 2.010 1.960 2.000 60,861 +0.10(+5.26%)
Oct 22, 2009 1.990 1.990 1.840 1.900 25,055 -0.09(-4.52%)
Oct 21, 2009 1.880 2.050 1.880 1.990 38,189 +0.05(+2.58%)
Oct 20, 2009 2.100 2.040 1.910 1.940 71,385 -0.18(-8.49%)
Oct 19, 2009 2.300 2.300 2.080 2.120 74,256 -0.18(-7.83%)
Oct 16, 2009 2.260 2.300 2.260 2.300 5,800 -0.02(-0.86%)
Oct 15, 2009 2.270 2.320 2.270 2.320 17,230 -0.01(-0.43%)
Oct 14, 2009 2.400 2.400 2.310 2.330 10,600 -0.04(-1.69%)
Oct 13, 2009 2.330 2.390 2.300 2.370 4,800 +0.07(+3.04%)
Oct 09, 2009 2.330 2.350 2.270 2.300 18,656 -0.02(-0.86%)
Oct 08, 2009 2.270 2.330 2.220 2.320 24,994 +0.03(+1.31%)
Oct 07, 2009 2.340 2.340 2.190 2.290 42,919 -0.05(-2.14%)
Oct 06, 2009 2.420 2.480 2.310 2.340 24,475 -0.09(-3.70%)
Oct 05, 2009 2.500 2.500 2.430 2.430 28,554 -0.07(-2.80%)
Oct 02, 2009 2.440 2.500 2.390 2.500 34,398 +0.00(+0.00%)
Oct 01, 2009 2.840 2.860 2.130 2.500 131,747 -0.35(-12.28%)
Sep 30, 2009 2.870 2.890 2.830 2.850 56,219 -0.01(-0.35%)
Sep 29, 2009 2.820 2.860 2.810 2.860 30,778 +0.07(+2.51%)
Sep 28, 2009 2.870 2.880 2.730 2.790 52,920 +0.00(+0.00%)
Sep 25, 2009 2.700 2.790 2.700 2.790 87,405 +0.09(+3.33%)
Sep 24, 2009 2.700 2.710 2.610 2.700 87,900 +0.02(+0.75%)
Sep 23, 2009 2.460 2.720 2.460 2.680 80,304 +0.26(+10.74%)
Sep 22, 2009 2.330 2.490 2.310 2.420 32,760 +0.10(+4.31%)
Sep 21, 2009 2.430 2.430 2.310 2.320 44,551 -0.08(-3.33%)
Sep 18, 2009 2.220 2.400 2.220 2.400 124,046 +0.25(+11.63%)
Sep 17, 2009 2.170 2.190 2.100 2.150 190,300 +0.04(+1.90%)
Sep 16, 2009 2.150 2.180 2.040 2.110 81,275 -0.02(-0.94%)
Sep 15, 2009 2.190 2.200 2.050 2.130 137,500 -0.04(-1.84%)
Sep 14, 2009 2.150 2.170 2.100 2.170 97,500 +0.07(+3.33%)
Sep 11, 2009 2.250 2.250 2.080 2.100 144,688 +0.05(+2.44%)
Sep 10, 2009 2.040 2.080 2.040 2.050 75,700 +0.01(+0.49%)
Sep 09, 2009 2.100 2.100 2.010 2.040 48,860 -0.04(-1.92%)
Sep 08, 2009 1.940 2.080 1.940 2.080 37,235 +0.13(+6.67%)
Sep 04, 2009 1.870 1.950 1.830 1.950 23,700 +0.14(+7.73%)
Sep 03, 2009 1.810 1.850 1.800 1.810 33,100 -0.01(-0.55%)
Sep 02, 2009 1.850 1.850 1.810 1.820 51,550 +0.02(+1.11%)
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.