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 (%)
Aug 31, 2012 7.110 7.110 7.110 0 -0.06(-0.84%)
Aug 30, 2012 7.500 7.540 7.110 7.170 241,005 -0.28(-3.76%)
Aug 29, 2012 7.160 7.580 6.980 7.450 459,422 -0.49(-6.17%)
Aug 27, 2012 8.170 8.240 7.750 7.940 855,225 -0.24(-2.93%)
Aug 24, 2012 8.300 8.550 7.150 8.180 2,334,430 -0.40(-4.66%)
Aug 23, 2012 8.920 8.930 8.440 8.580 385,558 -0.36(-4.03%)
Aug 22, 2012 8.950 8.990 8.920 8.940 165,376 -0.06(-0.67%)
Aug 21, 2012 9.020 9.040 8.970 9.000 573,416 +0.00(+0.00%)
Aug 20, 2012 8.980 9.040 8.960 9.000 742,100 +0.02(+0.22%)
Aug 17, 2012 8.970 9.040 8.920 8.980 581,263 +0.05(+0.56%)
Aug 16, 2012 8.980 9.040 8.880 8.930 1,009,527 -0.03(-0.33%)
Aug 15, 2012 8.850 9.070 8.850 8.960 1,845,395 +0.20(+2.28%)
Aug 14, 2012 8.780 8.840 8.740 8.760 890,193 -0.02(-0.23%)
Aug 13, 2012 8.800 8.800 8.740 8.780 324,650 +0.00(+0.00%)
Aug 11, 2012 8.720 8.820 8.710 8.780 411,894 +0.00(+0.00%)
Aug 10, 2012 8.720 8.820 8.710 8.780 411,894 +0.07(+0.80%)
Aug 09, 2012 8.700 8.750 8.670 8.710 424,758 +0.04(+0.46%)
Aug 08, 2012 8.640 8.740 8.630 8.670 759,243 -0.01(-0.12%)
Aug 07, 2012 8.530 8.680 8.520 8.680 1,393,510 +0.14(+1.64%)
Aug 03, 2012 8.540 8.540 8.540 0 -0.01(-0.12%)
Aug 02, 2012 8.430 8.650 8.430 8.550 846,324 +0.04(+0.47%)
Aug 01, 2012 8.520 8.540 8.130 8.510 1,264,984 +0.01(+0.12%)
Jul 31, 2012 8.480 8.510 8.410 8.500 912,489 +0.01(+0.12%)
Jul 30, 2012 8.530 8.560 8.410 8.490 382,120 -0.03(-0.35%)
Jul 27, 2012 8.560 8.590 8.520 8.520 610,457 -0.03(-0.35%)
Jul 26, 2012 8.500 8.550 8.430 8.550 271,981 +0.04(+0.47%)
Jul 25, 2012 8.550 8.550 8.490 8.510 724,645 +0.02(+0.24%)
Jul 24, 2012 8.490 8.530 8.460 8.490 373,440 +0.02(+0.24%)
Jul 23, 2012 8.460 8.500 8.410 8.470 985,445 +0.01(+0.12%)
Jul 20, 2012 8.440 8.460 8.390 8.460 990,687 +0.02(+0.24%)
Jul 19, 2012 8.290 8.460 8.240 8.440 651,427 +0.19(+2.30%)
Jul 18, 2012 8.100 8.360 8.100 8.250 1,110,481 +0.13(+1.60%)
Jul 17, 2012 8.070 8.120 7.980 8.120 1,129,392 +0.08(+1.00%)
Jul 16, 2012 8.050 8.070 8.000 8.040 648,689 +0.00(+0.00%)
Jul 13, 2012 8.010 8.100 7.990 8.040 456,872 +0.04(+0.50%)
Jul 12, 2012 7.940 8.030 7.940 8.000 712,837 +0.01(+0.13%)
Jul 11, 2012 8.000 8.030 7.960 7.990 1,166,686 -0.01(-0.12%)
Jul 10, 2012 7.970 8.030 7.930 8.000 391,921 +0.01(+0.13%)
Jul 09, 2012 8.020 8.030 7.920 7.990 265,350 -0.04(-0.50%)
Jul 06, 2012 8.100 8.100 7.970 8.030 163,756 -0.07(-0.86%)
Jul 05, 2012 8.110 8.170 8.080 8.100 393,645 -0.10(-1.22%)
Jul 04, 2012 8.100 8.200 8.070 8.200 300,616 +0.21(+2.63%)
Jul 03, 2012 7.870 8.190 7.860 7.990 471,567 +0.14(+1.78%)
Jun 29, 2012 7.850 7.850 7.850 0 +0.04(+0.51%)
Jun 28, 2012 7.560 7.810 7.450 7.810 2,135,920 +0.25(+3.31%)
Jun 27, 2012 7.610 7.680 7.370 7.560 1,026,839 -0.03(-0.40%)
Jun 26, 2012 7.770 7.770 7.520 7.590 643,554 -0.17(-2.19%)
Jun 25, 2012 7.750 7.790 7.630 7.760 571,232 +0.02(+0.26%)
Jun 22, 2012 7.720 7.870 7.650 7.740 636,337 +0.11(+1.44%)
Jun 21, 2012 7.640 7.670 7.580 7.630 462,323 +0.03(+0.39%)
Jun 20, 2012 7.640 7.910 7.580 7.600 465,327 +0.01(+0.13%)
Jun 19, 2012 7.500 7.600 7.500 7.590 466,233 +0.07(+0.93%)
Jun 18, 2012 7.500 7.590 7.470 7.520 2,607,029 +0.08(+1.08%)
Jun 15, 2012 7.380 7.480 7.360 7.440 193,063 +0.06(+0.81%)
Jun 14, 2012 7.450 7.490 7.260 7.380 380,632 +0.12(+1.65%)
Jun 13, 2012 7.110 7.300 7.050 7.260 2,169,674 +0.14(+1.97%)
Jun 12, 2012 7.040 7.170 7.040 7.120 386,985 +0.06(+0.85%)
Jun 11, 2012 7.050 7.080 7.030 7.060 383,517 +0.01(+0.14%)
Jun 08, 2012 7.090 7.130 7.010 7.050 206,728 +0.00(+0.00%)
Jun 07, 2012 7.070 7.070 7.030 7.050 734,067 -0.04(-0.56%)
Jun 06, 2012 6.990 7.150 6.970 7.090 700,488 +0.10(+1.43%)
Jun 05, 2012 6.950 7.040 6.930 6.990 592,809 -0.04(-0.57%)
Jun 04, 2012 7.040 7.050 6.930 7.030 147,288 +0.00(+0.00%)
Jun 02, 2012 7.060 7.100 6.940 7.030 334,887 +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.