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 29, 2009 1.360 1.370 1.300 1.300 17,812 +0.01(+0.78%)
May 28, 2009 1.340 1.650 1.280 1.290 82,625 +0.03(+2.38%)
May 27, 2009 1.110 1.260 1.100 1.260 131,113 +0.20(+18.87%)
May 26, 2009 0.9400 1.100 0.9300 1.060 39,017 +0.11(+11.58%)
May 25, 2009 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
May 22, 2009 0.9700 0.9800 0.9500 0.9500 7,633 +0.01(+1.06%)
May 21, 2009 1.000 1.000 0.9400 0.9400 5,279 -0.09(-8.74%)
May 20, 2009 0.9600 1.060 0.9500 1.030 42,983 +0.07(+7.29%)
May 19, 2009 1.000 1.000 0.9400 0.9600 23,379 +0.09(+10.34%)
May 17, 2009 0.9500 0.9600 0.8500 0.8700 12,000 -0.07(-7.45%)
May 15, 2009 0.9500 0.9600 0.8500 0.9400 74,900 +0.05(+5.62%)
May 14, 2009 0.8900 0.9000 0.8500 0.8900 33,282 +0.00(+0.00%)
May 13, 2009 0.9500 0.9500 0.8100 0.8900 45,678 -0.08(-8.25%)
May 12, 2009 0.9800 1.000 0.9700 0.9700 19,966 +0.00(+0.00%)
May 11, 2009 1.010 1.040 0.9600 0.9700 38,510 -0.03(-3.00%)
May 08, 2009 1.000 1.040 1.000 1.000 26,000 -0.04(-3.85%)
May 07, 2009 1.010 1.100 0.9800 1.040 93,525 +0.03(+2.97%)
May 06, 2009 0.7500 1.100 0.7500 1.010 167,159 +0.21(+26.25%)
May 05, 2009 0.6900 0.8800 0.6600 0.8000 55,832 +0.15(+23.08%)
May 04, 2009 0.6600 0.6600 0.5900 0.6500 46,343 -0.01(-1.52%)
May 01, 2009 0.6200 0.6700 0.6200 0.6600 25,599 +0.03(+4.76%)
Apr 30, 2009 0.5600 0.6400 0.5500 0.6300 80,358 +0.09(+16.67%)
Apr 29, 2009 0.5300 0.5400 0.5300 0.5400 150,100 +0.02(+3.85%)
Apr 28, 2009 0.5500 0.5500 0.5200 0.5200 21,537 -0.01(-1.89%)
Apr 27, 2009 0.5300 0.5700 0.5300 0.5300 10,800 -0.02(-3.64%)
Apr 24, 2009 0.5800 0.5800 0.5400 0.5500 34,100 -0.03(-5.17%)
Apr 23, 2009 0.5500 0.5800 0.5500 0.5800 16,170 +0.06(+11.54%)
Apr 22, 2009 0.5500 0.6200 0.5000 0.5200 39,821 -0.06(-10.34%)
Apr 21, 2009 0.6600 0.6600 0.5800 0.5800 34,456 -0.02(-3.33%)
Apr 20, 2009 0.5600 0.6000 0.5600 0.6000 18,700 +0.04(+7.14%)
Apr 17, 2009 0.5600 0.5800 0.5600 0.5600 20,200 +0.00(+0.00%)
Apr 16, 2009 0.5600 0.5600 0.5200 0.5600 17,110 +0.00(+0.00%)
Apr 15, 2009 0.6100 0.6100 0.5600 0.5600 78,184 +0.00(+0.00%)
Apr 14, 2009 0.6200 0.6200 0.5600 0.5600 3,500 -0.04(-6.67%)
Apr 09, 2009 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Apr 08, 2009 0.6100 0.6200 0.6100 0.6100 10,400 -0.01(-1.61%)
Apr 07, 2009 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-1.59%)
Apr 06, 2009 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Apr 03, 2009 0.5800 0.6500 0.5800 0.6200 48,661 +0.04(+6.90%)
Apr 02, 2009 0.6500 0.6600 0.5800 0.5800 25,677 +0.03(+5.45%)
Apr 01, 2009 0.5000 0.5500 0.5000 0.5500 2,752 +0.07(+13.40%)
Mar 31, 2009 0.4800 0.4900 0.4800 0.4850 96,713 +0.01(+1.04%)
Mar 30, 2009 0.5500 0.5100 0.4000 0.4800 52,160 +0.00(+0.00%)
Mar 26, 2009 0.4800 0.4900 0.4700 0.4800 47,863 -0.01(-2.04%)
Mar 25, 2009 0.4500 0.4950 0.4400 0.4900 20,000 -0.01(-1.01%)
Mar 24, 2009 0.4800 0.4950 0.4750 0.4950 56,300 +0.03(+5.32%)
Mar 23, 2009 0.4450 0.4800 0.4700 0.4700 13,613 +0.03(+6.82%)
Mar 20, 2009 0.4500 0.4500 0.4400 0.4400 14,800 +0.01(+1.15%)
Mar 19, 2009 0.4500 0.5000 0.4350 0.4350 87,900 -0.02(-3.33%)
Mar 18, 2009 0.4450 0.4500 0.4350 0.4500 55,200 +0.05(+13.92%)
Mar 17, 2009 0.4000 0.4000 0.3900 0.3950 66,878 +0.01(+1.28%)
Mar 16, 2009 0.4000 0.4000 0.3900 0.3900 73,100 -0.01(-1.27%)
Mar 13, 2009 0.4250 0.4250 0.3950 0.3950 35,294 +0.01(+1.28%)
Mar 12, 2009 0.4250 0.4250 0.3900 0.3900 65,705 -0.03(-8.24%)
Mar 11, 2009 0.4200 0.4500 0.4150 0.4250 22,000 -0.03(-5.56%)
Mar 10, 2009 0.4500 0.4500 0.4500 0.4500 3,313 +0.00(+0.00%)
Mar 09, 2009 0.4800 0.4800 0.4450 0.4500 43,073 -0.02(-4.26%)
Mar 06, 2009 0.4800 0.4800 0.4700 0.4700 18,623 -0.03(-6.00%)
Mar 05, 2009 0.5000 0.5000 0.5000 0.5000 6,271 +0.00(+0.00%)
Mar 04, 2009 0.6300 0.6300 0.5000 0.5000 4,100 +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.