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 (%)
Mar 31, 2008 2.850 2.850 2.420 2.440 46,700 -0.21(-7.92%)
Mar 28, 2008 2.460 2.660 2.440 2.650 32,112 +0.34(+14.72%)
Mar 27, 2008 2.290 2.310 2.270 2.310 19,735 +0.02(+0.87%)
Mar 26, 2008 2.330 2.330 2.290 2.290 8,600 +0.02(+0.88%)
Mar 25, 2008 2.180 2.270 2.170 2.270 189,688 +0.07(+3.18%)
Mar 24, 2008 2.270 2.290 2.200 2.200 3,100 -0.07(-3.08%)
Mar 21, 2008 2.330 2.330 2.110 2.270 51,918 +0.00(+0.00%)
Mar 20, 2008 2.330 2.330 2.110 2.270 51,918 -0.08(-3.40%)
Mar 19, 2008 2.360 2.400 2.350 2.350 5,604 +0.02(+0.86%)
Mar 18, 2008 2.330 2.380 2.330 2.330 340,619 +0.03(+1.30%)
Mar 17, 2008 2.350 2.350 2.300 2.300 5,500 -0.09(-3.77%)
Mar 14, 2008 2.400 2.410 2.390 2.390 3,700 +0.00(+0.00%)
Mar 13, 2008 2.410 2.410 2.350 2.390 5,541 -0.04(-1.65%)
Mar 12, 2008 2.500 2.500 2.430 2.430 25,600 +0.01(+0.41%)
Mar 11, 2008 2.390 2.420 2.360 2.420 11,723 +0.07(+2.98%)
Mar 10, 2008 2.430 2.440 2.350 2.350 30,764 -0.05(-2.08%)
Mar 07, 2008 2.500 2.500 2.390 2.400 12,300 -0.05(-2.04%)
Mar 06, 2008 2.540 2.540 2.450 2.450 1,850 -0.02(-0.81%)
Mar 05, 2008 2.500 2.570 2.450 2.470 24,310 -0.03(-1.20%)
Mar 04, 2008 2.560 2.560 2.500 2.500 8,600 -0.06(-2.34%)
Mar 03, 2008 2.610 2.610 2.530 2.560 12,595 -0.03(-1.16%)
Feb 29, 2008 2.540 2.590 2.540 2.590 6,900 +0.09(+3.60%)
Feb 28, 2008 2.630 2.630 2.500 2.500 17,236 -0.10(-3.85%)
Feb 27, 2008 2.580 2.620 2.560 2.600 14,965 +0.02(+0.78%)
Feb 26, 2008 2.650 2.650 2.560 2.580 9,497 -0.07(-2.64%)
Feb 25, 2008 2.670 2.700 2.640 2.650 21,400 -0.05(-1.85%)
Feb 22, 2008 2.700 2.820 2.640 2.700 130,900 +0.01(+0.37%)
Feb 21, 2008 2.610 2.690 2.550 2.690 107,050 +0.10(+3.86%)
Feb 20, 2008 2.670 2.700 2.590 2.590 55,344 -0.07(-2.63%)
Feb 19, 2008 2.840 2.850 2.660 2.660 214,530 -0.05(-1.85%)
Feb 18, 2008 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Feb 15, 2008 2.800 2.860 2.710 2.710 43,661 -0.09(-3.21%)
Feb 14, 2008 2.810 2.880 2.800 2.800 21,865 -0.02(-0.71%)
Feb 13, 2008 2.880 2.880 2.790 2.820 17,800 -0.08(-2.76%)
Feb 12, 2008 2.940 2.940 2.850 2.900 5,700 +0.07(+2.47%)
Feb 11, 2008 2.850 2.870 2.820 2.830 3,100 +0.02(+0.71%)
Feb 08, 2008 2.800 2.880 2.780 2.810 17,932 +0.00(+0.00%)
Feb 07, 2008 2.850 2.850 2.780 2.810 14,600 -0.08(-2.77%)
Feb 06, 2008 2.790 2.950 2.790 2.890 15,748 +0.07(+2.48%)
Feb 05, 2008 2.750 2.880 2.750 2.820 41,566 +0.06(+2.17%)
Feb 04, 2008 2.830 2.910 2.730 2.760 20,800 -0.07(-2.47%)
Feb 01, 2008 2.850 2.850 2.820 2.830 2,700 -0.04(-1.39%)
Jan 31, 2008 2.850 2.870 2.770 2.870 10,800 +0.09(+3.24%)
Jan 30, 2008 2.740 2.820 2.720 2.780 16,409 +0.03(+1.09%)
Jan 29, 2008 2.750 2.750 2.720 2.750 25,200 -0.01(-0.36%)
Jan 28, 2008 2.740 2.760 2.710 2.760 53,836 +0.03(+1.10%)
Jan 25, 2008 2.740 2.750 2.700 2.730 18,761 +0.07(+2.63%)
Jan 24, 2008 2.750 2.750 2.660 2.660 50,520 -0.04(-1.48%)
Jan 23, 2008 2.710 2.730 2.700 2.700 7,800 -0.05(-1.82%)
Jan 22, 2008 2.850 2.850 2.730 2.750 26,300 -0.01(-0.36%)
Jan 21, 2008 2.860 2.880 2.750 2.760 46,350 -0.14(-4.83%)
Jan 18, 2008 2.990 3.300 2.880 2.900 29,900 -0.01(-0.34%)
Jan 17, 2008 2.900 2.910 2.900 2.910 15,600 +0.01(+0.34%)
Jan 16, 2008 2.900 2.900 2.890 2.900 17,600 +0.00(+0.00%)
Jan 15, 2008 2.920 3.060 2.900 2.900 58,812 -0.05(-1.69%)
Jan 14, 2008 3.040 3.040 2.900 2.950 81,100 -0.15(-4.84%)
Jan 11, 2008 3.180 3.200 3.060 3.100 22,400 -0.06(-1.90%)
Jan 10, 2008 3.150 3.190 3.110 3.160 3,150 +0.00(+0.00%)
Jan 09, 2008 3.350 3.350 3.160 3.160 4,528 -0.15(-4.53%)
Jan 08, 2008 3.530 3.530 3.310 3.310 13,608 +0.05(+1.53%)
Jan 07, 2008 3.450 3.450 3.260 3.260 32,083 -0.18(-5.23%)
Jan 04, 2008 3.320 3.440 3.320 3.440 7,800 +0.08(+2.38%)
Jan 03, 2008 3.480 3.500 3.360 3.360 34,625 -0.07(-2.04%)
Jan 02, 2008 3.150 3.450 3.150 3.430 28,758 +0.36(+11.73%)
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.