Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Petroleum Corp (TSX: IPCO )

17.68 -0.23 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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, 2020 2.160 2.170 2.050 2.060 60,250 -0.10(-4.63%)
May 28, 2020 2.220 2.220 2.160 2.160 27,629 -0.04(-1.82%)
May 27, 2020 2.200 2.210 2.030 2.200 11,979 -0.02(-0.90%)
May 26, 2020 2.210 2.250 2.210 2.220 197,770 +0.07(+3.26%)
May 25, 2020 2.290 2.290 2.150 2.150 168,241 -0.07(-3.15%)
May 22, 2020 2.240 2.260 2.150 2.220 162,152 +0.05(+2.30%)
May 21, 2020 2.200 2.200 2.170 2.170 8,465 -0.04(-1.81%)
May 20, 2020 2.090 2.240 2.080 2.210 236,575 +0.12(+5.74%)
May 19, 2020 2.090 2.100 2.000 2.090 126,640 +0.14(+7.18%)
May 15, 2020 1.950 1.950 1.950 0 +0.09(+4.84%)
May 14, 2020 1.840 1.950 1.830 1.860 107,559 +0.01(+0.54%)
May 13, 2020 1.920 1.920 1.850 1.850 68,359 -0.08(-4.15%)
May 12, 2020 2.050 2.050 1.920 1.930 9,445 -0.01(-0.52%)
May 11, 2020 1.970 1.990 1.930 1.940 103,452 +0.06(+3.19%)
May 08, 2020 1.990 2.000 1.880 1.880 77,022 -0.04(-2.08%)
May 07, 2020 1.960 2.020 1.910 1.920 75,326 -0.01(-0.52%)
May 06, 2020 2.020 2.030 1.900 1.930 66,819 -0.23(-10.65%)
May 05, 2020 2.190 2.250 2.130 2.160 31,144 +0.06(+2.86%)
May 04, 2020 2.070 2.190 2.060 2.100 32,391 -0.11(-4.98%)
May 01, 2020 2.200 2.370 2.160 2.210 14,170 +0.04(+1.84%)
Apr 30, 2020 2.180 2.230 2.080 2.170 36,368 +0.04(+1.88%)
Apr 29, 2020 2.040 2.180 2.040 2.130 51,602 +0.18(+9.23%)
Apr 28, 2020 1.920 1.980 1.900 1.950 59,354 -0.06(-2.99%)
Apr 27, 2020 1.840 2.180 1.830 2.010 38,064 +0.09(+4.69%)
Apr 24, 2020 2.080 2.100 1.900 1.920 26,585 -0.15(-7.25%)
Apr 23, 2020 2.090 2.100 2.010 2.070 9,671 +0.09(+4.55%)
Apr 22, 2020 1.980 2.010 1.930 1.980 50,560 +0.13(+7.03%)
Apr 21, 2020 1.820 1.950 1.800 1.850 93,620 -0.10(-5.13%)
Apr 20, 2020 1.990 2.000 1.930 1.950 35,191 -0.10(-4.88%)
Apr 17, 2020 2.030 2.100 2.000 2.050 18,108 +0.17(+9.04%)
Apr 16, 2020 1.970 2.000 1.880 1.880 18,571 -0.10(-5.05%)
Apr 15, 2020 2.190 2.190 1.980 1.980 24,809 -0.21(-9.59%)
Apr 14, 2020 2.240 2.270 2.110 2.190 34,936 -0.13(-5.60%)
Apr 13, 2020 2.680 2.680 2.320 2.320 28,025 +0.09(+4.04%)
Apr 09, 2020 2.230 2.230 2.230 0 +0.07(+3.24%)
Apr 08, 2020 2.080 2.160 1.990 2.160 37,484 +0.14(+6.93%)
Apr 07, 2020 2.200 2.200 1.990 2.020 175,481 +0.11(+5.76%)
Apr 06, 2020 2.000 2.060 1.890 1.910 113,390 -0.15(-7.28%)
Apr 03, 2020 2.140 2.160 1.910 2.060 134,154 +0.10(+5.10%)
Apr 02, 2020 1.810 2.020 1.810 1.960 242,721 +0.36(+22.50%)
Apr 01, 2020 1.550 1.700 1.530 1.600 80,839 +0.00(+0.00%)
Mar 31, 2020 1.670 1.690 1.500 1.600 290,035 +0.10(+6.67%)
Mar 30, 2020 1.600 1.680 1.420 1.500 289,909 -0.25(-14.29%)
Mar 27, 2020 1.880 1.880 1.750 1.750 21,526 -0.32(-15.46%)
Mar 26, 2020 2.100 2.100 2.020 2.070 76,829 -0.06(-2.82%)
Mar 25, 2020 2.040 2.210 2.010 2.130 7,301 +0.12(+5.97%)
Mar 24, 2020 1.960 2.090 1.940 2.010 9,794 +0.30(+17.54%)
Mar 23, 2020 1.860 1.860 1.690 1.710 25,264 +0.01(+0.59%)
Mar 20, 2020 1.920 1.920 1.550 1.700 74,982 -0.21(-10.99%)
Mar 19, 2020 1.880 1.970 1.840 1.910 17,952 -0.05(-2.55%)
Mar 18, 2020 1.960 1.990 1.770 1.960 14,493 -0.08(-3.92%)
Mar 17, 2020 2.100 2.100 1.990 2.040 34,650 +0.07(+3.55%)
Mar 16, 2020 2.100 2.140 1.860 1.970 76,436 -0.57(-22.44%)
Mar 13, 2020 2.490 2.540 2.360 2.540 12,288 +0.18(+7.63%)
Mar 12, 2020 2.640 2.660 2.190 2.360 75,288 -0.61(-20.54%)
Mar 11, 2020 3.200 3.280 2.860 2.970 80,726 -0.33(-10.00%)
Mar 10, 2020 3.430 3.440 3.160 3.300 97,019 +0.00(+0.00%)
Mar 09, 2020 3.260 3.430 3.200 3.300 60,839 -0.95(-22.35%)
Mar 06, 2020 4.190 4.440 4.080 4.250 31,950 +0.06(+1.43%)
Mar 05, 2020 4.210 4.210 4.110 4.190 41,651 -0.19(-4.34%)
Mar 04, 2020 4.360 4.390 4.280 4.380 6,376 +0.08(+1.86%)
Mar 03, 2020 4.490 4.560 4.300 4.300 25,289 -0.15(-3.37%)
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.