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 24, 2011 1.580 1.580 1.540 1.570 61,428 +0.02(+1.29%)
May 20, 2011 1.510 1.550 1.510 1.550 12,465 +0.02(+1.31%)
May 19, 2011 1.540 1.580 1.510 1.530 48,775 -0.01(-0.65%)
May 18, 2011 1.590 1.590 1.460 1.540 54,050 -0.01(-0.65%)
May 17, 2011 1.550 1.590 1.520 1.550 98,478 -0.07(-4.32%)
May 16, 2011 1.640 1.640 1.580 1.620 85,946 -0.02(-1.22%)
May 13, 2011 1.700 1.700 1.560 1.640 133,178 -0.03(-1.80%)
May 12, 2011 1.540 1.890 1.540 1.670 337,897 +0.13(+8.44%)
May 11, 2011 1.380 1.560 1.300 1.540 325,706 +0.22(+16.67%)
May 10, 2011 1.380 1.400 1.320 1.320 78,473 -0.05(-3.65%)
May 09, 2011 1.340 1.400 1.340 1.370 6,000 +0.00(+0.00%)
May 06, 2011 1.370 1.390 1.300 1.370 62,697 -0.02(-1.44%)
May 05, 2011 1.400 1.400 1.350 1.390 23,357 -0.01(-0.71%)
May 04, 2011 1.370 1.410 1.340 1.400 17,400 +0.07(+5.26%)
May 03, 2011 1.380 1.380 1.300 1.330 107,130 -0.06(-4.32%)
May 02, 2011 1.460 1.400 1.390 1.390 90,150 -0.07(-4.79%)
Apr 29, 2011 1.370 1.480 1.370 1.460 165,178 +0.11(+8.15%)
Apr 28, 2011 1.350 1.360 1.330 1.350 87,975 +0.02(+1.50%)
Apr 27, 2011 1.350 1.350 1.300 1.330 70,020 -0.03(-2.21%)
Apr 26, 2011 1.300 1.360 1.290 1.360 73,900 +0.06(+4.62%)
Apr 25, 2011 1.290 1.320 1.270 1.300 83,691 +0.00(+0.00%)
Apr 21, 2011 1.280 1.330 1.280 1.300 66,217 -0.03(-2.26%)
Apr 20, 2011 1.300 1.340 1.270 1.330 53,156 +0.04(+3.10%)
Apr 19, 2011 1.280 1.310 1.260 1.290 75,900 +0.00(+0.00%)
Apr 18, 2011 1.260 1.290 1.250 1.290 251,963 -0.01(-0.77%)
Apr 15, 2011 1.310 1.310 1.260 1.300 57,106 -0.01(-0.76%)
Apr 14, 2011 1.300 1.340 1.290 1.310 37,800 +0.02(+1.55%)
Apr 13, 2011 1.300 1.330 1.270 1.290 37,400 -0.05(-3.73%)
Apr 12, 2011 1.340 1.350 1.250 1.340 91,800 +0.00(+0.00%)
Apr 11, 2011 1.250 1.370 1.230 1.340 129,318 +0.09(+7.20%)
Apr 08, 2011 1.250 1.250 1.230 1.250 15,839 +0.01(+0.81%)
Apr 07, 2011 1.240 1.250 1.240 1.240 79,627 -0.01(-0.80%)
Apr 06, 2011 1.250 1.250 1.220 1.250 22,801 +0.01(+0.81%)
Apr 05, 2011 1.250 1.250 1.230 1.240 34,030 -0.01(-0.80%)
Apr 04, 2011 1.210 1.250 1.210 1.250 32,374 +0.04(+3.31%)
Apr 01, 2011 1.250 1.250 1.200 1.210 62,150 -0.04(-3.20%)
Mar 31, 2011 1.220 1.250 1.180 1.250 125,740 +0.03(+2.46%)
Mar 30, 2011 1.190 1.230 1.190 1.220 56,312 +0.02(+1.67%)
Mar 29, 2011 1.160 1.200 1.160 1.200 10,670 +0.02(+1.69%)
Mar 28, 2011 1.170 1.180 1.170 1.180 36,500 +0.02(+1.72%)
Mar 25, 2011 1.170 1.170 1.150 1.160 45,049 +0.01(+0.87%)
Mar 24, 2011 1.170 1.200 1.150 1.150 28,868 -0.03(-2.54%)
Mar 23, 2011 1.200 1.210 1.120 1.180 245,027 -0.04(-3.28%)
Mar 22, 2011 1.230 1.250 1.220 1.220 81,807 +0.01(+0.83%)
Mar 21, 2011 1.240 1.220 1.210 1.210 82,260 -0.02(-1.63%)
Mar 18, 2011 1.230 1.250 1.190 1.230 218,637 -0.01(-0.81%)
Mar 17, 2011 1.180 1.240 1.150 1.240 200,505 +0.07(+5.98%)
Mar 16, 2011 1.150 1.170 1.150 1.170 60,785 +0.01(+0.86%)
Mar 15, 2011 1.160 1.160 1.100 1.160 81,509 +0.00(+0.00%)
Mar 14, 2011 1.150 1.200 1.140 1.160 101,000 -0.01(-0.85%)
Mar 11, 2011 1.130 1.200 1.130 1.170 38,700 +0.01(+0.86%)
Mar 10, 2011 1.160 1.170 1.130 1.160 121,577 -0.01(-0.85%)
Mar 09, 2011 1.200 1.200 1.160 1.170 6,800 -0.02(-1.68%)
Mar 08, 2011 1.190 1.190 1.170 1.190 5,400 -0.01(-0.83%)
Mar 07, 2011 1.180 1.250 1.160 1.200 89,841 +0.00(+0.00%)
Mar 04, 2011 1.180 1.210 1.180 1.200 34,066 +0.01(+0.84%)
Mar 03, 2011 1.180 1.220 1.180 1.190 55,650 +0.02(+1.71%)
Mar 02, 2011 1.190 1.190 1.170 1.170 8,350 -0.02(-1.68%)
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.