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 (%)
May 30, 2008 2.750 2.780 2.750 2.760 5,960 +0.01(+0.36%)
May 29, 2008 2.710 2.760 2.660 2.750 2,890 +0.01(+0.36%)
May 28, 2008 2.760 2.760 2.710 2.740 8,400 +0.02(+0.74%)
May 27, 2008 2.800 2.800 2.720 2.720 9,100 -0.04(-1.45%)
May 26, 2008 2.770 2.770 2.760 2.760 2,310 +0.01(+0.36%)
May 23, 2008 2.990 2.990 2.750 2.750 28,600 -0.09(-3.17%)
May 22, 2008 2.750 2.850 2.750 2.840 8,600 +0.09(+3.27%)
May 21, 2008 2.910 2.910 2.750 2.750 9,107 -0.05(-1.79%)
May 20, 2008 2.870 2.870 2.800 2.800 11,800 +0.04(+1.45%)
May 19, 2008 2.750 2.800 2.700 2.760 25,200 +0.00(+0.00%)
May 16, 2008 2.750 2.800 2.700 2.760 25,200 -0.02(-0.72%)
May 15, 2008 2.710 2.780 2.710 2.780 42,000 +0.18(+6.92%)
May 14, 2008 2.460 2.630 2.460 2.600 12,650 +0.11(+4.42%)
May 13, 2008 2.420 2.490 2.420 2.490 15,800 +0.06(+2.47%)
May 12, 2008 2.460 2.470 2.430 2.430 7,150 -0.03(-1.22%)
May 09, 2008 2.450 2.510 2.440 2.460 27,811 +0.01(+0.41%)
May 08, 2008 2.620 2.620 2.400 2.450 10,905 +0.05(+2.08%)
May 07, 2008 2.400 2.410 2.320 2.400 30,400 -0.01(-0.41%)
May 06, 2008 2.370 2.410 2.340 2.410 21,200 +0.05(+2.12%)
May 05, 2008 2.340 2.360 2.330 2.360 34,000 +0.01(+0.43%)
May 02, 2008 2.350 2.360 2.350 2.350 3,300 +0.00(+0.00%)
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.