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 (%)
Sep 28, 2007 3.380 3.390 3.370 3.370 24,900 -0.01(-0.30%)
Sep 27, 2007 3.350 3.380 3.350 3.380 6,709 +0.02(+0.60%)
Sep 26, 2007 3.360 3.360 3.350 3.360 2,290 -0.01(-0.30%)
Sep 25, 2007 3.400 3.410 3.370 3.370 34,760 -0.04(-1.17%)
Sep 24, 2007 3.340 3.420 3.340 3.410 138,540 +0.06(+1.79%)
Sep 21, 2007 3.170 3.370 3.160 3.350 99,100 +0.02(+0.60%)
Sep 20, 2007 3.320 3.340 3.300 3.330 41,300 +0.02(+0.60%)
Sep 19, 2007 3.320 3.330 3.310 3.310 37,600 -0.01(-0.30%)
Sep 18, 2007 3.360 3.360 3.320 3.320 2,402 -0.05(-1.48%)
Sep 17, 2007 3.350 3.370 3.350 3.370 26,500 -0.02(-0.59%)
Sep 14, 2007 3.410 3.410 3.380 3.390 31,628 +0.02(+0.59%)
Sep 13, 2007 3.400 3.410 3.370 3.370 11,900 -0.04(-1.17%)
Sep 12, 2007 3.390 3.410 3.360 3.410 6,602 +0.00(+0.00%)
Sep 11, 2007 3.080 3.410 3.080 3.410 40,250 +0.10(+3.02%)
Sep 10, 2007 3.320 3.320 3.230 3.310 10,909 +0.03(+0.91%)
Sep 07, 2007 3.230 3.280 3.210 3.280 15,300 -0.02(-0.61%)
Sep 06, 2007 3.220 3.300 3.220 3.300 21,550 +0.06(+1.85%)
Sep 05, 2007 3.240 3.300 3.240 3.240 23,002 +0.00(+0.00%)
Sep 04, 2007 3.250 3.300 3.240 3.240 17,100 +0.02(+0.62%)
Aug 31, 2007 3.270 3.300 3.200 3.220 86,050 -0.05(-1.53%)
Aug 30, 2007 3.170 3.380 3.170 3.270 16,000 +0.03(+0.93%)
Aug 29, 2007 3.150 3.250 3.150 3.240 15,100 -0.05(-1.52%)
Aug 28, 2007 3.240 3.300 3.240 3.290 3,000 +0.07(+2.17%)
Aug 27, 2007 3.240 3.240 3.200 3.220 4,250 -0.02(-0.62%)
Aug 24, 2007 3.250 3.250 3.230 3.240 6,834 -0.01(-0.31%)
Aug 23, 2007 3.240 3.250 3.240 3.250 26,102 +0.00(+0.00%)
Aug 22, 2007 3.190 3.250 3.190 3.250 72,300 +0.03(+0.93%)
Aug 21, 2007 3.190 3.230 3.150 3.220 5,400 +0.09(+2.88%)
Aug 20, 2007 3.130 3.130 3.080 3.130 56,300 +0.00(+0.00%)
Aug 17, 2007 3.170 3.170 3.130 3.130 8,387 -0.04(-1.26%)
Aug 16, 2007 3.250 3.250 3.130 3.170 12,839 -0.08(-2.46%)
Aug 15, 2007 3.470 3.470 3.250 3.250 11,802 +0.01(+0.31%)
Aug 14, 2007 3.220 3.240 3.130 3.240 87,907 +0.16(+5.19%)
Aug 13, 2007 3.150 3.180 3.050 3.080 17,328 +0.07(+2.33%)
Aug 10, 2007 2.500 3.100 2.500 3.010 29,600 +0.45(+17.58%)
Aug 09, 2007 2.740 2.740 2.540 2.560 8,300 +0.04(+1.59%)
Aug 08, 2007 2.500 2.560 2.500 2.520 24,500 +0.00(+0.00%)
Aug 07, 2007 2.710 2.710 2.500 2.520 31,170 -0.21(-7.69%)
Aug 06, 2007 2.710 2.860 2.710 2.730 24,100 +0.00(+0.00%)
Aug 03, 2007 2.710 2.860 2.710 2.730 24,100 +0.16(+6.23%)
Aug 02, 2007 3.040 3.070 2.570 2.570 68,400 -0.62(-19.44%)
Aug 01, 2007 3.610 3.610 3.080 3.190 56,584 -0.37(-10.39%)
Jul 31, 2007 3.690 3.880 3.320 3.560 117,462 +0.15(+4.40%)
Jul 30, 2007 3.350 3.440 3.320 3.410 44,409 +0.21(+6.56%)
Jul 27, 2007 3.240 3.400 2.750 3.200 32,000 -0.06(-1.84%)
Jul 26, 2007 3.530 3.530 3.240 3.260 21,700 -0.46(-12.37%)
Jul 25, 2007 3.720 3.720 3.720 3.720 100 -0.13(-3.38%)
Jul 24, 2007 3.850 3.850 3.850 3.850 2,500 -0.03(-0.77%)
Jul 23, 2007 4.130 4.130 3.810 3.880 9,340 -0.26(-6.28%)
Jul 20, 2007 4.120 4.150 4.120 4.140 8,840 -0.06(-1.43%)
Jul 19, 2007 4.220 4.230 4.200 4.200 10,975 -0.06(-1.41%)
Jul 18, 2007 4.190 4.280 4.190 4.260 6,040 -0.09(-2.07%)
Jul 17, 2007 4.370 4.400 4.350 4.350 16,900 -0.01(-0.23%)
Jul 16, 2007 4.340 4.400 4.330 4.360 10,136 +0.06(+1.40%)
Jul 13, 2007 4.420 4.490 4.210 4.300 18,267 -0.01(-0.23%)
Jul 12, 2007 4.350 4.370 4.260 4.310 12,750 +0.02(+0.47%)
Jul 11, 2007 4.320 4.320 4.220 4.290 18,700 -0.06(-1.38%)
Jul 10, 2007 4.460 4.460 4.330 4.350 3,300 -0.03(-0.68%)
Jul 09, 2007 4.610 4.610 4.370 4.380 12,020 -0.23(-4.99%)
Jul 06, 2007 4.740 4.810 4.610 4.610 19,697 -0.13(-2.74%)
Jul 05, 2007 4.770 4.800 4.730 4.740 22,900 -0.06(-1.25%)
Jul 03, 2007 4.850 4.900 4.800 4.800 2,963 +0.02(+0.42%)
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.