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 31, 2012 6.940 7.060 6.840 7.020 470,075 +0.08(+1.15%)
May 30, 2012 7.070 7.070 6.800 6.940 557,088 -0.13(-1.84%)
May 29, 2012 7.200 7.200 6.960 7.070 463,351 -0.11(-1.53%)
May 28, 2012 6.810 7.200 6.810 7.180 110,583 +0.36(+5.28%)
May 25, 2012 6.830 6.850 6.780 6.820 326,931 +0.01(+0.15%)
May 24, 2012 6.810 6.840 6.750 6.810 449,672 -0.02(-0.29%)
May 23, 2012 6.560 6.840 6.500 6.830 586,517 +0.27(+4.12%)
May 22, 2012 6.480 6.590 6.450 6.560 982,499 +0.15(+2.34%)
May 18, 2012 6.410 6.410 6.410 0 -0.07(-1.08%)
May 17, 2012 6.500 6.550 6.350 6.480 483,763 -0.11(-1.67%)
May 16, 2012 6.500 6.620 6.100 6.590 470,668 +0.00(+0.00%)
May 15, 2012 6.620 6.700 6.440 6.590 346,341 +0.03(+0.46%)
May 14, 2012 6.490 6.600 6.490 6.560 188,581 +0.15(+2.34%)
May 11, 2012 6.200 6.490 6.190 6.410 243,662 +0.19(+3.05%)
May 10, 2012 6.110 6.230 6.030 6.220 256,133 +0.15(+2.47%)
May 09, 2012 6.000 6.240 5.850 6.070 414,658 +0.36(+6.30%)
May 08, 2012 5.640 5.710 5.630 5.710 226,482 +0.11(+1.96%)
May 07, 2012 5.520 5.610 5.520 5.600 204,023 +0.08(+1.45%)
May 04, 2012 5.500 5.550 5.480 5.520 228,275 +0.06(+1.10%)
May 03, 2012 5.420 5.490 5.410 5.460 252,563 +0.06(+1.11%)
May 02, 2012 5.400 5.400 5.360 5.400 85,670 +0.03(+0.56%)
May 01, 2012 5.360 5.400 5.290 5.370 130,617 +0.02(+0.37%)
Apr 30, 2012 5.330 5.360 5.310 5.350 94,877 +0.04(+0.75%)
Apr 27, 2012 5.280 5.320 5.250 5.310 100,823 +0.03(+0.57%)
Apr 26, 2012 5.270 5.280 4.820 5.280 410,010 +0.03(+0.57%)
Apr 25, 2012 5.250 5.300 5.210 5.250 108,454 +0.00(+0.00%)
Apr 24, 2012 5.210 5.300 5.190 5.250 100,513 +0.03(+0.57%)
Apr 23, 2012 5.250 5.250 5.190 5.220 103,371 +0.02(+0.38%)
Apr 20, 2012 5.190 5.220 5.130 5.200 111,496 +0.01(+0.19%)
Apr 19, 2012 5.120 5.190 5.110 5.190 145,609 +0.08(+1.57%)
Apr 18, 2012 5.070 5.110 5.070 5.110 104,004 +0.05(+0.99%)
Apr 17, 2012 5.070 5.070 5.010 5.060 256,720 -0.01(-0.20%)
Apr 16, 2012 5.050 5.100 5.040 5.070 179,934 +0.02(+0.40%)
Apr 13, 2012 5.020 5.050 4.950 5.050 91,354 +0.06(+1.20%)
Apr 12, 2012 4.850 5.100 4.840 4.990 484,853 +0.14(+2.89%)
Apr 11, 2012 4.820 4.870 4.790 4.850 203,736 +0.05(+1.04%)
Apr 10, 2012 4.750 4.820 4.750 4.800 152,141 +0.05(+1.05%)
Apr 09, 2012 4.800 4.810 4.740 4.750 48,087 -0.03(-0.63%)
Apr 05, 2012 4.730 4.780 4.700 4.780 72,663 +0.05(+1.06%)
Apr 04, 2012 4.720 4.750 4.690 4.730 130,851 +0.01(+0.21%)
Apr 03, 2012 4.800 4.800 4.710 4.720 33,451 +0.00(+0.00%)
Apr 02, 2012 4.790 4.820 4.690 4.720 151,303 +0.02(+0.43%)
Mar 30, 2012 4.570 4.770 4.520 4.700 399,315 +0.18(+3.98%)
Mar 29, 2012 4.590 4.590 4.480 4.520 50,789 -0.05(-1.09%)
Mar 28, 2012 4.580 4.590 4.550 4.570 93,566 +0.00(+0.00%)
Mar 27, 2012 4.580 4.580 4.530 4.570 72,290 +0.02(+0.44%)
Mar 26, 2012 4.580 4.580 4.510 4.550 94,148 +0.01(+0.22%)
Mar 23, 2012 4.560 4.570 4.510 4.540 94,957 -0.01(-0.22%)
Mar 22, 2012 4.510 4.550 4.490 4.550 84,807 +0.08(+1.79%)
Mar 21, 2012 4.370 4.480 4.370 4.470 582,353 +0.09(+2.05%)
Mar 20, 2012 4.390 4.430 4.350 4.380 118,390 +0.02(+0.46%)
Mar 19, 2012 4.380 4.380 4.360 4.360 85,299 +0.03(+0.69%)
Mar 16, 2012 4.350 4.370 4.300 4.330 63,122 +0.00(+0.00%)
Mar 15, 2012 4.290 4.380 4.290 4.330 102,398 +0.06(+1.41%)
Mar 14, 2012 4.200 4.310 4.190 4.270 54,293 +0.03(+0.71%)
Mar 13, 2012 4.240 4.250 4.210 4.240 145,969 +0.01(+0.24%)
Mar 12, 2012 4.240 4.240 4.180 4.230 21,655 +0.01(+0.24%)
Mar 09, 2012 4.210 4.220 4.180 4.220 15,858 +0.05(+1.20%)
Mar 08, 2012 4.140 4.210 4.130 4.170 199,624 +0.02(+0.48%)
Mar 07, 2012 4.180 4.180 4.120 4.150 85,100 +0.09(+2.22%)
Mar 06, 2012 4.110 4.120 3.870 4.060 125,814 -0.04(-0.98%)
Mar 05, 2012 4.050 4.120 4.050 4.100 18,720 +0.05(+1.23%)
Mar 02, 2012 4.090 4.140 4.030 4.050 52,323 -0.07(-1.70%)
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.