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, 2007 5.050 5.070 5.030 5.060 37,165 +0.00(+0.00%)
May 30, 2007 5.050 5.070 5.050 5.060 40,314 +0.00(+0.00%)
May 29, 2007 5.070 5.080 5.050 5.060 15,900 +0.00(+0.00%)
May 25, 2007 5.050 5.070 5.050 5.060 19,800 -0.01(-0.20%)
May 24, 2007 5.070 5.080 5.050 5.070 51,962 +0.01(+0.20%)
May 23, 2007 5.050 5.080 5.050 5.060 35,541 -0.02(-0.39%)
May 22, 2007 5.120 5.120 5.070 5.080 8,833 -0.05(-0.97%)
May 21, 2007 5.120 5.130 5.120 5.130 3,400 +0.00(+0.00%)
May 18, 2007 5.120 5.130 5.120 5.130 3,400 +0.01(+0.20%)
May 17, 2007 5.130 5.130 5.120 5.120 18,100 -0.01(-0.19%)
May 16, 2007 5.130 5.160 5.130 5.130 26,217 -0.02(-0.39%)
May 15, 2007 5.160 5.160 5.150 5.150 52,900 -0.02(-0.39%)
May 14, 2007 5.180 5.180 5.170 5.170 16,900 -0.03(-0.58%)
May 11, 2007 5.200 5.220 5.200 5.200 9,400 +0.01(+0.19%)
May 10, 2007 5.180 5.190 5.170 5.190 16,400 +0.03(+0.58%)
May 09, 2007 5.140 5.180 5.140 5.160 8,700 +0.01(+0.19%)
May 08, 2007 5.130 5.180 5.130 5.150 28,141 -0.01(-0.19%)
May 07, 2007 5.130 5.180 5.130 5.160 25,803 +0.03(+0.58%)
May 04, 2007 5.050 5.130 5.050 5.130 161,050 +0.01(+0.20%)
May 03, 2007 5.120 5.140 4.960 5.120 484,339 +0.01(+0.20%)
May 02, 2007 5.200 5.230 5.110 5.110 1,272,500 -0.15(-2.85%)
May 01, 2007 5.310 5.440 5.260 5.260 37,100 -0.24(-4.36%)
Apr 30, 2007 5.260 5.500 5.260 5.500 7,000 -0.08(-1.43%)
Apr 27, 2007 5.490 5.650 5.310 5.580 10,600 +0.19(+3.53%)
Apr 26, 2007 5.270 5.390 5.270 5.390 13,700 +0.12(+2.28%)
Apr 25, 2007 5.210 5.270 5.200 5.270 1,600 +0.00(+0.00%)
Apr 24, 2007 5.300 5.300 5.250 5.270 1,645 -0.03(-0.57%)
Apr 23, 2007 5.300 5.330 5.280 5.300 3,500 +0.10(+1.92%)
Apr 20, 2007 5.080 5.200 5.070 5.200 3,700 -0.11(-2.07%)
Apr 19, 2007 5.110 5.310 5.030 5.310 2,665 +0.07(+1.34%)
Apr 18, 2007 5.280 5.320 5.220 5.240 21,625 -0.05(-0.95%)
Apr 17, 2007 5.130 5.330 5.050 5.290 10,800 +0.09(+1.73%)
Apr 16, 2007 5.120 5.320 5.120 5.200 6,500 +0.08(+1.56%)
Apr 13, 2007 5.260 5.260 5.120 5.120 5,500 -0.08(-1.54%)
Apr 12, 2007 5.490 5.490 5.110 5.200 24,936 -0.14(-2.62%)
Apr 11, 2007 5.180 5.350 5.070 5.340 43,300 +0.24(+4.71%)
Apr 10, 2007 4.880 5.430 4.880 5.100 52,441 +0.21(+4.29%)
Apr 09, 2007 4.800 4.980 4.790 4.890 9,100 +0.02(+0.41%)
Apr 05, 2007 4.870 4.870 4.800 4.870 13,129 +0.00(+0.00%)
Apr 04, 2007 4.990 4.990 4.870 4.870 42,529 +0.07(+1.46%)
Apr 03, 2007 4.670 4.800 4.670 4.800 28,058 +0.10(+2.13%)
Apr 02, 2007 4.720 4.720 4.700 4.700 600 -0.05(-1.05%)
Mar 30, 2007 4.630 4.750 4.580 4.750 31,200 -0.02(-0.42%)
Mar 29, 2007 4.980 4.990 4.760 4.770 9,582 -0.19(-3.83%)
Mar 28, 2007 4.900 4.980 4.810 4.960 25,016 +0.06(+1.22%)
Mar 27, 2007 4.890 4.900 4.720 4.900 8,300 +0.07(+1.45%)
Mar 26, 2007 4.900 5.070 4.830 4.830 8,300 -0.07(-1.43%)
Mar 23, 2007 4.900 4.980 4.890 4.900 10,100 +0.00(+0.00%)
Mar 22, 2007 4.920 4.920 4.870 4.900 20,660 +0.04(+0.82%)
Mar 21, 2007 4.950 5.060 4.810 4.860 15,805 +0.01(+0.21%)
Mar 20, 2007 5.020 5.020 4.770 4.850 35,200 -0.30(-5.83%)
Mar 19, 2007 5.170 5.300 5.100 5.150 19,710 -0.09(-1.72%)
Mar 16, 2007 5.220 5.250 5.220 5.240 2,700 -0.06(-1.13%)
Mar 15, 2007 5.350 5.380 5.260 5.300 14,400 -0.09(-1.67%)
Mar 14, 2007 5.420 5.420 5.220 5.390 12,100 -0.20(-3.58%)
Mar 13, 2007 5.810 5.950 5.390 5.590 29,650 -0.24(-4.12%)
Mar 12, 2007 5.630 5.830 5.630 5.830 4,500 +0.21(+3.74%)
Mar 09, 2007 5.580 5.630 5.580 5.620 900 -0.08(-1.40%)
Mar 08, 2007 5.690 5.700 5.620 5.700 1,300 +0.02(+0.35%)
Mar 07, 2007 5.640 5.690 5.410 5.680 6,700 +0.16(+2.90%)
Mar 06, 2007 5.280 5.570 5.280 5.520 24,580 +0.44(+8.66%)
Mar 05, 2007 5.310 5.400 5.080 5.080 16,514 -0.52(-9.29%)
Mar 02, 2007 5.360 5.600 5.360 5.600 1,000 +0.02(+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.