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 (%)
Dec 31, 2012 7.980 7.980 7.980 0 -0.01(-0.13%)
Dec 28, 2012 8.050 8.050 7.930 7.990 255,236 -0.04(-0.50%)
Dec 27, 2012 8.000 8.130 7.990 8.030 263,754 +0.01(+0.12%)
Dec 24, 2012 8.020 8.020 8.020 0 +0.02(+0.25%)
Dec 21, 2012 7.980 8.090 7.910 8.000 46,945 +0.01(+0.13%)
Dec 20, 2012 8.000 8.000 7.860 7.990 180,992 +0.00(+0.00%)
Dec 19, 2012 8.000 8.130 7.960 7.990 180,506 -0.05(-0.62%)
Dec 18, 2012 8.040 8.150 7.820 8.040 809,365 -0.04(-0.50%)
Dec 17, 2012 8.000 8.160 7.980 8.080 155,868 -0.01(-0.12%)
Dec 14, 2012 8.120 8.180 8.090 8.090 86,445 -0.09(-1.10%)
Dec 13, 2012 8.160 8.210 8.090 8.180 824,229 -0.06(-0.73%)
Dec 12, 2012 8.280 8.300 8.180 8.240 59,685 -0.04(-0.48%)
Dec 11, 2012 8.230 8.300 8.170 8.280 88,125 +0.04(+0.49%)
Dec 10, 2012 8.200 8.270 8.140 8.240 61,768 +0.04(+0.49%)
Dec 07, 2012 8.160 8.300 8.150 8.200 97,030 +0.00(+0.00%)
Dec 06, 2012 8.220 8.240 8.150 8.200 196,951 -0.01(-0.12%)
Dec 05, 2012 8.200 8.280 8.150 8.210 50,902 -0.03(-0.36%)
Dec 04, 2012 8.250 8.300 8.130 8.240 210,676 +0.11(+1.35%)
Nov 30, 2012 8.120 8.140 7.930 8.130 105,113 +0.18(+2.26%)
Nov 29, 2012 8.000 8.130 7.810 7.950 521,185 +0.06(+0.76%)
Nov 28, 2012 7.790 7.950 7.590 7.890 111,940 -0.07(-0.88%)
Nov 27, 2012 7.990 8.150 7.820 7.960 212,294 -0.04(-0.50%)
Nov 26, 2012 7.830 8.000 7.790 8.000 28,330 +0.18(+2.30%)
Nov 24, 2012 7.750 7.860 7.640 7.820 121,067 +0.00(+0.00%)
Nov 23, 2012 7.750 7.860 7.640 7.820 121,067 +0.02(+0.26%)
Nov 22, 2012 7.840 7.920 7.750 7.800 38,590 -0.02(-0.26%)
Nov 21, 2012 7.760 8.000 7.760 7.820 118,175 -0.04(-0.51%)
Nov 20, 2012 7.850 7.970 7.620 7.860 143,282 +0.06(+0.77%)
Nov 19, 2012 7.290 7.890 7.290 7.800 135,080 +0.58(+8.03%)
Nov 16, 2012 7.440 7.490 7.140 7.220 323,567 -0.17(-2.30%)
Nov 15, 2012 7.400 7.450 6.770 7.390 390,138 +0.15(+2.07%)
Nov 14, 2012 7.620 7.640 7.210 7.240 140,512 -0.36(-4.74%)
Nov 13, 2012 7.520 7.750 7.340 7.600 925,191 +0.07(+0.93%)
Nov 12, 2012 7.020 7.640 7.020 7.530 107,836 +0.49(+6.96%)
Nov 09, 2012 6.650 7.350 6.650 7.040 385,586 +0.29(+4.30%)
Nov 08, 2012 6.350 7.000 6.350 6.750 571,339 +0.45(+7.14%)
Nov 07, 2012 6.320 6.340 6.170 6.300 666,111 +0.19(+3.11%)
Nov 06, 2012 6.090 6.350 5.620 6.110 459,410 +0.01(+0.16%)
Nov 05, 2012 6.440 6.440 6.010 6.100 98,109 -0.34(-5.28%)
Nov 02, 2012 6.830 6.830 6.260 6.440 235,696 -0.44(-6.40%)
Nov 01, 2012 6.930 6.950 6.840 6.880 72,156 -0.06(-0.86%)
Oct 31, 2012 6.860 6.990 6.850 6.940 237,449 +0.08(+1.17%)
Oct 30, 2012 6.720 6.860 6.720 6.860 11,955 +0.14(+2.08%)
Oct 29, 2012 6.660 6.850 6.660 6.720 29,405 -0.06(-0.88%)
Oct 26, 2012 6.750 6.880 6.700 6.780 82,742 +0.02(+0.30%)
Oct 25, 2012 6.850 6.860 6.750 6.760 47,123 -0.04(-0.59%)
Oct 24, 2012 6.980 7.000 6.800 6.800 253,840 -0.11(-1.59%)
Oct 23, 2012 6.830 6.950 6.710 6.910 338,763 +0.02(+0.29%)
Oct 19, 2012 6.900 7.000 6.770 6.890 51,264 +0.01(+0.15%)
Oct 18, 2012 6.810 6.920 6.810 6.880 35,511 +0.06(+0.88%)
Oct 17, 2012 6.800 6.840 6.750 6.820 66,590 +0.10(+1.41%)
Oct 16, 2012 6.730 6.780 6.610 6.725 72,994 +0.15(+2.36%)
Oct 15, 2012 6.730 6.780 6.560 6.570 70,699 -0.20(-2.95%)
Oct 12, 2012 6.800 6.830 6.770 6.770 27,389 -0.03(-0.44%)
Oct 11, 2012 6.900 6.940 6.760 6.800 58,720 -0.02(-0.29%)
Oct 10, 2012 6.690 6.880 6.610 6.820 45,655 +0.06(+0.89%)
Oct 09, 2012 6.890 6.890 6.710 6.760 53,153 -0.03(-0.44%)
Oct 05, 2012 6.790 6.790 6.790 0 +0.06(+0.89%)
Oct 04, 2012 6.790 6.790 6.650 6.730 48,360 +0.11(+1.66%)
Oct 03, 2012 6.550 6.700 6.490 6.620 74,525 +0.20(+3.12%)
Oct 02, 2012 6.630 6.730 6.330 6.420 120,602 -0.26(-3.89%)
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.