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 (%)
Dec 31, 2008 1.030 1.150 0.9600 1.090 9,823 -0.02(-1.80%)
Dec 30, 2008 1.080 1.110 1.080 1.110 2,875 +0.09(+8.82%)
Dec 29, 2008 1.050 1.050 1.020 1.020 8,428 -0.06(-5.56%)
Dec 24, 2008 1.080 1.080 0.9900 1.080 3,000 +0.03(+2.86%)
Dec 23, 2008 1.070 1.070 0.9900 1.050 6,393 -0.02(-1.87%)
Dec 22, 2008 0.8200 1.070 0.8000 1.070 399,234 +0.25(+30.49%)
Dec 19, 2008 0.8400 0.8400 0.8200 0.8200 6,200 -0.02(-2.38%)
Dec 18, 2008 0.9000 0.9000 0.8300 0.8400 44,675 -0.06(-6.67%)
Dec 17, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Dec 16, 2008 0.9700 0.9700 0.9000 0.9000 69,351 -0.08(-8.16%)
Dec 15, 2008 1.000 1.020 0.9700 0.9800 45,315 -0.04(-3.92%)
Dec 12, 2008 1.060 1.060 0.9000 1.020 38,383 +0.01(+0.99%)
Dec 11, 2008 1.200 1.200 1.000 1.010 134,060 -0.12(-10.62%)
Dec 10, 2008 1.610 1.620 1.040 1.130 143,888 -0.47(-29.38%)
Dec 09, 2008 1.620 1.620 1.530 1.600 23,609 -0.04(-2.44%)
Dec 08, 2008 1.750 1.800 1.620 1.640 94,335 -0.11(-6.29%)
Dec 05, 2008 1.800 1.800 1.670 1.750 65,113 -0.06(-3.31%)
Dec 04, 2008 1.860 1.860 1.770 1.810 9,900 -0.03(-1.63%)
Dec 03, 2008 1.920 1.980 1.840 1.840 6,833 -0.05(-2.65%)
Dec 02, 2008 1.930 1.950 1.890 1.890 2,620 -0.06(-3.08%)
Dec 01, 2008 1.950 1.950 1.930 1.950 15,449 -0.07(-3.47%)
Nov 28, 2008 2.000 2.020 2.000 2.020 15,000 +0.02(+1.00%)
Nov 27, 2008 2.000 2.000 0 +0.00(+0.00%)
Nov 26, 2008 2.000 2.000 1.980 2.000 72,679 +0.00(+0.00%)
Nov 25, 2008 2.000 2.000 1.980 2.000 27,331 -0.03(-1.48%)
Nov 24, 2008 2.050 2.050 1.990 2.030 8,600 -0.02(-0.98%)
Nov 21, 2008 2.150 2.150 1.820 2.050 43,422 +0.05(+2.50%)
Nov 20, 2008 2.040 2.130 1.880 2.000 42,000 -0.02(-0.99%)
Nov 19, 2008 1.980 2.020 1.840 2.020 23,500 +0.07(+3.59%)
Nov 18, 2008 2.020 2.020 1.920 1.950 15,900 -0.04(-2.01%)
Nov 17, 2008 2.030 2.040 1.980 1.990 3,092 -0.06(-2.93%)
Nov 14, 2008 2.050 2.070 2.020 2.050 10,452 -0.07(-3.30%)
Nov 13, 2008 2.110 2.150 1.920 2.120 44,100 +0.00(+0.00%)
Nov 12, 2008 2.000 2.270 1.990 2.120 82,000 +0.10(+4.95%)
Nov 11, 2008 1.970 2.070 1.970 2.020 23,085 +0.02(+1.00%)
Nov 10, 2008 2.350 2.350 2.000 2.000 68,965 +0.00(+0.00%)
Nov 07, 2008 2.000 2.020 1.990 2.000 23,200 +0.00(+0.00%)
Nov 06, 2008 2.030 2.030 1.910 2.000 25,219 +0.00(+0.00%)
Nov 05, 2008 2.100 2.100 1.830 2.000 68,513 -0.15(-6.98%)
Nov 04, 2008 2.200 2.200 2.130 2.150 34,325 -0.08(-3.59%)
Nov 03, 2008 2.170 2.310 2.150 2.230 64,700 -0.22(-8.98%)
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%)
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.