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 (%)
Aug 29, 2008 2.950 3.030 2.950 3.000 7,829 +0.06(+2.04%)
Aug 28, 2008 2.910 2.980 2.910 2.940 11,308 +0.05(+1.73%)
Aug 27, 2008 2.850 2.920 2.810 2.890 12,500 +0.04(+1.40%)
Aug 26, 2008 2.890 2.910 2.850 2.850 13,700 -0.03(-1.04%)
Aug 25, 2008 2.820 2.880 2.820 2.880 10,008 +0.04(+1.41%)
Aug 22, 2008 2.840 2.840 2.810 2.840 1,900 +0.00(+0.00%)
Aug 21, 2008 2.730 2.850 2.720 2.840 900 +0.03(+1.07%)
Aug 20, 2008 2.750 2.810 2.730 2.810 10,800 +0.09(+3.31%)
Aug 19, 2008 2.720 2.760 2.710 2.720 3,600 +0.01(+0.37%)
Aug 18, 2008 2.680 2.740 2.680 2.710 98,900 +0.00(+0.00%)
Aug 15, 2008 2.650 2.820 2.650 2.710 30,250 -0.04(-1.45%)
Aug 14, 2008 2.860 3.100 2.720 2.750 208,956 +0.30(+12.24%)
Aug 13, 2008 2.460 2.490 2.400 2.450 25,700 +0.01(+0.41%)
Aug 12, 2008 2.510 2.510 2.380 2.440 4,525 -0.03(-1.21%)
Aug 11, 2008 2.470 2.470 2.470 2.470 300 +0.09(+3.78%)
Aug 08, 2008 2.600 2.600 2.360 2.380 101,951 -0.17(-6.67%)
Aug 07, 2008 2.600 2.620 2.530 2.550 18,200 -0.10(-3.77%)
Aug 06, 2008 2.640 2.650 2.580 2.650 75,415 +0.04(+1.53%)
Aug 05, 2008 2.780 2.780 2.560 2.610 72,600 +0.19(+7.85%)
Aug 04, 2008 2.470 2.480 2.420 2.420 40,565 +0.00(+0.00%)
Aug 01, 2008 2.470 2.480 2.420 2.420 40,565 -0.02(-0.82%)
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%)
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.