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 (%)
Apr 30, 2008 2.340 2.370 2.290 2.350 13,912 +0.03(+1.29%)
Apr 29, 2008 2.320 2.350 2.320 2.320 15,452 +0.00(+0.00%)
Apr 28, 2008 2.390 2.390 2.270 2.320 8,700 -0.06(-2.52%)
Apr 25, 2008 2.390 2.390 2.380 2.380 4,100 +0.01(+0.42%)
Apr 24, 2008 2.380 2.380 2.370 2.370 3,842 -0.03(-1.25%)
Apr 23, 2008 2.380 2.400 2.380 2.400 10,540 +0.03(+1.27%)
Apr 22, 2008 2.350 2.500 2.340 2.370 20,932 +0.02(+0.85%)
Apr 21, 2008 2.270 2.360 2.260 2.350 3,756 +0.04(+1.73%)
Apr 18, 2008 2.250 2.340 2.250 2.310 19,100 +0.06(+2.67%)
Apr 17, 2008 2.230 2.250 2.180 2.250 13,800 +0.02(+0.90%)
Apr 16, 2008 2.240 2.370 2.180 2.230 23,523 -0.05(-2.19%)
Apr 15, 2008 2.290 2.290 2.250 2.280 18,100 +0.03(+1.33%)
Apr 14, 2008 2.330 2.350 2.240 2.250 26,174 -0.03(-1.32%)
Apr 11, 2008 2.310 2.350 2.280 2.280 40,600 -0.05(-2.15%)
Apr 10, 2008 2.360 2.390 2.330 2.330 27,100 -0.03(-1.27%)
Apr 09, 2008 2.290 2.360 2.290 2.360 8,900 +0.06(+2.61%)
Apr 08, 2008 2.240 2.300 2.200 2.300 12,250 +0.04(+1.77%)
Apr 07, 2008 2.240 2.270 2.200 2.260 8,150 +0.04(+1.80%)
Apr 04, 2008 2.350 2.350 2.160 2.220 15,400 -0.10(-4.31%)
Apr 03, 2008 2.210 2.320 2.200 2.320 53,200 +0.11(+4.98%)
Apr 02, 2008 2.300 2.350 2.210 2.210 17,300 -0.08(-3.49%)
Apr 01, 2008 2.450 2.530 2.210 2.290 29,685 -0.15(-6.15%)
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%)
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.