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 (%)
Jul 31, 2008 2.450 2.460 2.440 2.440 17,993 -0.06(-2.40%)
Jul 30, 2008 2.570 2.570 2.460 2.500 6,700 +0.04(+1.63%)
Jul 29, 2008 2.420 2.460 2.420 2.460 469 +0.02(+0.82%)
Jul 28, 2008 2.500 2.500 2.440 2.440 6,250 -0.05(-2.01%)
Jul 25, 2008 2.530 2.540 2.440 2.490 26,627 -0.07(-2.73%)
Jul 24, 2008 2.630 2.630 2.550 2.560 26,100 -0.09(-3.40%)
Jul 23, 2008 2.800 2.800 2.640 2.650 39,623 -0.19(-6.69%)
Jul 22, 2008 2.890 2.890 2.840 2.840 8,800 -0.05(-1.73%)
Jul 21, 2008 2.920 2.950 2.890 2.890 12,100 +0.00(+0.00%)
Jul 18, 2008 2.960 2.960 2.890 2.890 22,865 -0.11(-3.67%)
Jul 17, 2008 3.070 3.070 2.950 3.000 21,361 -0.11(-3.54%)
Jul 16, 2008 3.050 3.110 3.020 3.110 9,609 +0.07(+2.30%)
Jul 15, 2008 3.100 3.100 3.030 3.040 9,040 -0.09(-2.88%)
Jul 14, 2008 3.070 3.200 3.050 3.130 14,050 -0.10(-3.10%)
Jul 11, 2008 3.240 3.300 3.150 3.230 53,844 -0.01(-0.31%)
Jul 10, 2008 3.320 3.320 3.200 3.240 75,300 -0.11(-3.28%)
Jul 09, 2008 3.270 3.350 3.270 3.350 3,900 -0.05(-1.47%)
Jul 08, 2008 3.380 3.400 3.340 3.400 36,220 +0.03(+0.89%)
Jul 07, 2008 3.480 3.480 3.330 3.370 48,800 -0.11(-3.16%)
Jul 04, 2008 3.440 3.480 3.430 3.480 7,300 +0.04(+1.16%)
Jul 03, 2008 3.330 3.450 3.320 3.440 77,938 +0.04(+1.18%)
Jul 02, 2008 3.380 3.450 3.370 3.400 31,141 +0.05(+1.49%)
Jul 01, 2008 3.300 3.350 3.300 3.350 17,189 +0.00(+0.00%)
Jun 30, 2008 3.300 3.350 3.300 3.350 17,189 +0.11(+3.40%)
Jun 27, 2008 3.250 3.260 3.210 3.240 143,918 +0.00(+0.00%)
Jun 26, 2008 3.320 3.350 3.160 3.240 143,348 +0.00(+0.00%)
Jun 25, 2008 3.160 3.300 3.160 3.240 84,322 +0.09(+2.86%)
Jun 24, 2008 3.020 3.160 3.020 3.150 26,150 +0.15(+5.00%)
Jun 23, 2008 2.990 3.020 2.970 3.000 12,200 +0.02(+0.67%)
Jun 20, 2008 2.910 2.980 2.910 2.980 17,509 +0.11(+3.83%)
Jun 19, 2008 2.800 2.880 2.760 2.870 65,350 +0.03(+1.06%)
Jun 18, 2008 2.820 2.870 2.800 2.840 44,061 +0.01(+0.35%)
Jun 17, 2008 2.850 2.930 2.820 2.830 25,375 -0.02(-0.70%)
Jun 16, 2008 2.880 2.930 2.850 2.850 23,200 +0.01(+0.35%)
Jun 13, 2008 2.910 2.950 2.840 2.840 44,013 -0.09(-3.07%)
Jun 12, 2008 2.910 2.960 2.850 2.930 20,535 +0.03(+1.03%)
Jun 11, 2008 2.900 2.930 2.900 2.900 7,400 -0.07(-2.36%)
Jun 10, 2008 2.950 2.970 2.910 2.970 11,600 +0.08(+2.77%)
Jun 09, 2008 2.940 2.940 2.870 2.890 8,553 +0.01(+0.35%)
Jun 06, 2008 2.880 2.890 2.850 2.880 28,020 +0.00(+0.00%)
Jun 05, 2008 2.800 2.880 2.770 2.880 110,640 +0.09(+3.23%)
Jun 04, 2008 2.830 2.830 2.790 2.790 433,420 +0.00(+0.00%)
Jun 03, 2008 2.800 2.840 2.770 2.790 75,190 -0.01(-0.36%)
Jun 02, 2008 2.760 2.820 2.750 2.800 12,400 +0.04(+1.45%)
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.