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, 2012 5.330 5.360 5.310 5.350 94,877 +0.04(+0.75%)
Apr 27, 2012 5.280 5.320 5.250 5.310 100,823 +0.03(+0.57%)
Apr 26, 2012 5.270 5.280 4.820 5.280 410,010 +0.03(+0.57%)
Apr 25, 2012 5.250 5.300 5.210 5.250 108,454 +0.00(+0.00%)
Apr 24, 2012 5.210 5.300 5.190 5.250 100,513 +0.03(+0.57%)
Apr 23, 2012 5.250 5.250 5.190 5.220 103,371 +0.02(+0.38%)
Apr 20, 2012 5.190 5.220 5.130 5.200 111,496 +0.01(+0.19%)
Apr 19, 2012 5.120 5.190 5.110 5.190 145,609 +0.08(+1.57%)
Apr 18, 2012 5.070 5.110 5.070 5.110 104,004 +0.05(+0.99%)
Apr 17, 2012 5.070 5.070 5.010 5.060 256,720 -0.01(-0.20%)
Apr 16, 2012 5.050 5.100 5.040 5.070 179,934 +0.02(+0.40%)
Apr 13, 2012 5.020 5.050 4.950 5.050 91,354 +0.06(+1.20%)
Apr 12, 2012 4.850 5.100 4.840 4.990 484,853 +0.14(+2.89%)
Apr 11, 2012 4.820 4.870 4.790 4.850 203,736 +0.05(+1.04%)
Apr 10, 2012 4.750 4.820 4.750 4.800 152,141 +0.05(+1.05%)
Apr 09, 2012 4.800 4.810 4.740 4.750 48,087 -0.03(-0.63%)
Apr 05, 2012 4.730 4.780 4.700 4.780 72,663 +0.05(+1.06%)
Apr 04, 2012 4.720 4.750 4.690 4.730 130,851 +0.01(+0.21%)
Apr 03, 2012 4.800 4.800 4.710 4.720 33,451 +0.00(+0.00%)
Apr 02, 2012 4.790 4.820 4.690 4.720 151,303 +0.02(+0.43%)
Mar 30, 2012 4.570 4.770 4.520 4.700 399,315 +0.18(+3.98%)
Mar 29, 2012 4.590 4.590 4.480 4.520 50,789 -0.05(-1.09%)
Mar 28, 2012 4.580 4.590 4.550 4.570 93,566 +0.00(+0.00%)
Mar 27, 2012 4.580 4.580 4.530 4.570 72,290 +0.02(+0.44%)
Mar 26, 2012 4.580 4.580 4.510 4.550 94,148 +0.01(+0.22%)
Mar 23, 2012 4.560 4.570 4.510 4.540 94,957 -0.01(-0.22%)
Mar 22, 2012 4.510 4.550 4.490 4.550 84,807 +0.08(+1.79%)
Mar 21, 2012 4.370 4.480 4.370 4.470 582,353 +0.09(+2.05%)
Mar 20, 2012 4.390 4.430 4.350 4.380 118,390 +0.02(+0.46%)
Mar 19, 2012 4.380 4.380 4.360 4.360 85,299 +0.03(+0.69%)
Mar 16, 2012 4.350 4.370 4.300 4.330 63,122 +0.00(+0.00%)
Mar 15, 2012 4.290 4.380 4.290 4.330 102,398 +0.06(+1.41%)
Mar 14, 2012 4.200 4.310 4.190 4.270 54,293 +0.03(+0.71%)
Mar 13, 2012 4.240 4.250 4.210 4.240 145,969 +0.01(+0.24%)
Mar 12, 2012 4.240 4.240 4.180 4.230 21,655 +0.01(+0.24%)
Mar 09, 2012 4.210 4.220 4.180 4.220 15,858 +0.05(+1.20%)
Mar 08, 2012 4.140 4.210 4.130 4.170 199,624 +0.02(+0.48%)
Mar 07, 2012 4.180 4.180 4.120 4.150 85,100 +0.09(+2.22%)
Mar 06, 2012 4.110 4.120 3.870 4.060 125,814 -0.04(-0.98%)
Mar 05, 2012 4.050 4.120 4.050 4.100 18,720 +0.05(+1.23%)
Mar 02, 2012 4.090 4.140 4.030 4.050 52,323 -0.07(-1.70%)
Mar 01, 2012 4.200 4.200 4.060 4.120 60,345 -0.05(-1.20%)
Feb 29, 2012 4.180 4.190 4.130 4.170 81,145 +0.00(+0.00%)
Feb 28, 2012 4.170 4.200 4.120 4.170 38,025 -0.01(-0.24%)
Feb 27, 2012 4.230 4.230 4.140 4.180 42,194 +0.00(+0.00%)
Feb 24, 2012 4.180 4.200 4.170 4.180 49,230 +0.03(+0.72%)
Feb 23, 2012 4.200 4.200 4.120 4.150 121,136 +0.03(+0.73%)
Feb 22, 2012 4.000 4.120 4.000 4.120 166,584 +0.12(+3.00%)
Feb 21, 2012 4.050 4.050 3.950 4.000 71,580 -0.01(-0.25%)
Feb 17, 2012 4.010 4.010 4.010 0 +0.02(+0.50%)
Feb 16, 2012 3.920 4.030 3.920 3.990 77,087 +0.07(+1.79%)
Feb 15, 2012 3.950 3.950 3.870 3.920 19,885 -0.05(-1.26%)
Feb 14, 2012 3.940 3.970 3.890 3.970 51,935 +0.04(+1.02%)
Feb 13, 2012 3.870 3.970 3.860 3.930 39,650 +0.06(+1.55%)
Feb 10, 2012 3.880 3.880 3.830 3.870 36,183 +0.02(+0.52%)
Feb 09, 2012 3.850 3.880 3.830 3.850 37,675 +0.02(+0.52%)
Feb 08, 2012 3.840 3.900 3.830 3.830 32,038 -0.05(-1.29%)
Feb 07, 2012 3.850 3.910 3.840 3.880 110,445 +0.03(+0.78%)
Feb 06, 2012 3.730 3.860 3.730 3.850 79,285 +0.02(+0.52%)
Feb 03, 2012 3.910 3.910 3.800 3.830 164,092 -0.02(-0.52%)
Feb 02, 2012 3.890 3.960 3.750 3.850 108,407 -0.04(-1.03%)
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.