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 (%)
May 29, 2009 1.360 1.370 1.300 1.300 17,812 +0.01(+0.78%)
May 28, 2009 1.340 1.650 1.280 1.290 82,625 +0.03(+2.38%)
May 27, 2009 1.110 1.260 1.100 1.260 131,113 +0.20(+18.87%)
May 26, 2009 0.9400 1.100 0.9300 1.060 39,017 +0.11(+11.58%)
May 25, 2009 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
May 22, 2009 0.9700 0.9800 0.9500 0.9500 7,633 +0.01(+1.06%)
May 21, 2009 1.000 1.000 0.9400 0.9400 5,279 -0.09(-8.74%)
May 20, 2009 0.9600 1.060 0.9500 1.030 42,983 +0.07(+7.29%)
May 19, 2009 1.000 1.000 0.9400 0.9600 23,379 +0.09(+10.34%)
May 17, 2009 0.9500 0.9600 0.8500 0.8700 12,000 -0.07(-7.45%)
May 15, 2009 0.9500 0.9600 0.8500 0.9400 74,900 +0.05(+5.62%)
May 14, 2009 0.8900 0.9000 0.8500 0.8900 33,282 +0.00(+0.00%)
May 13, 2009 0.9500 0.9500 0.8100 0.8900 45,678 -0.08(-8.25%)
May 12, 2009 0.9800 1.000 0.9700 0.9700 19,966 +0.00(+0.00%)
May 11, 2009 1.010 1.040 0.9600 0.9700 38,510 -0.03(-3.00%)
May 08, 2009 1.000 1.040 1.000 1.000 26,000 -0.04(-3.85%)
May 07, 2009 1.010 1.100 0.9800 1.040 93,525 +0.03(+2.97%)
May 06, 2009 0.7500 1.100 0.7500 1.010 167,159 +0.21(+26.25%)
May 05, 2009 0.6900 0.8800 0.6600 0.8000 55,832 +0.15(+23.08%)
May 04, 2009 0.6600 0.6600 0.5900 0.6500 46,343 -0.01(-1.52%)
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.