International Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.190 | 19.190 | 18.480 | 18.600 | 18.600 | 161,600 |
| 2024-05-27 | 18.830 | 18.950 | 18.280 | 18.490 | 18.490 | 65,000 |
| 2024-05-24 | 18.570 | 18.710 | 18.460 | 18.490 | 18.490 | 57,300 |
| 2024-05-23 | 18.850 | 19.010 | 18.470 | 18.600 | 18.600 | 44,100 |
| 2024-05-22 | 18.700 | 18.710 | 18.150 | 18.200 | 18.200 | 29,200 |
| 2024-05-21 | 18.630 | 18.910 | 18.630 | 18.870 | 18.870 | 37,900 |
| 2024-05-17 | 17.910 | 18.190 | 17.890 | 18.120 | 18.120 | 35,700 |
| 2024-05-16 | 17.930 | 17.980 | 17.630 | 17.630 | 17.630 | 61,400 |
| 2024-05-15 | 18.750 | 18.930 | 18.540 | 18.900 | 18.900 | 31,900 |
| 2024-05-14 | 18.760 | 19.130 | 18.750 | 18.940 | 18.940 | 65,400 |
| 2024-05-13 | 18.510 | 18.920 | 18.470 | 18.900 | 18.900 | 51,200 |
| 2024-05-10 | 18.410 | 18.600 | 18.130 | 18.360 | 18.360 | 101,900 |
| 2024-05-09 | 18.140 | 18.310 | 18.020 | 18.190 | 18.190 | 61,100 |
| 2024-05-08 | 17.590 | 18.190 | 17.590 | 18.150 | 18.150 | 110,400 |
| 2024-05-07 | 17.160 | 17.540 | 17.160 | 17.280 | 17.280 | 42,800 |
| 2024-05-06 | 17.300 | 17.530 | 17.280 | 17.360 | 17.360 | 27,500 |
| 2024-05-03 | 17.060 | 17.150 | 16.950 | 17.140 | 17.140 | 24,400 |
| 2024-05-02 | 16.920 | 17.230 | 16.920 | 17.010 | 17.010 | 36,400 |
| 2024-05-01 | 16.860 | 17.220 | 16.850 | 16.980 | 16.980 | 173,000 |
| 2024-04-30 | 17.460 | 17.650 | 17.010 | 17.020 | 17.020 | 51,300 |
| 2024-04-29 | 17.800 | 17.970 | 17.640 | 17.970 | 17.970 | 111,100 |
| 2024-04-26 | 17.670 | 17.880 | 17.600 | 17.880 | 17.880 | 31,200 |
| 2024-04-25 | 17.300 | 17.790 | 17.300 | 17.670 | 17.670 | 41,300 |
| 2024-04-24 | 17.400 | 17.560 | 17.400 | 17.490 | 17.490 | 26,800 |
| 2024-04-23 | 17.060 | 17.450 | 17.060 | 17.390 | 17.390 | 47,100 |
| 2024-04-22 | 17.100 | 17.510 | 17.050 | 17.340 | 17.340 | 45,900 |
| 2024-04-19 | 17.200 | 17.450 | 17.200 | 17.320 | 17.320 | 72,500 |
| 2024-04-18 | 17.170 | 17.520 | 17.150 | 17.190 | 17.190 | 29,900 |
| 2024-04-17 | 17.830 | 17.900 | 17.550 | 17.720 | 17.720 | 71,500 |
| 2024-04-16 | 17.730 | 17.890 | 17.530 | 17.810 | 17.810 | 56,200 |
| 2024-04-15 | 17.910 | 17.910 | 17.500 | 17.580 | 17.580 | 47,200 |
| 2024-04-12 | 18.070 | 18.170 | 17.630 | 17.640 | 17.640 | 64,500 |
| 2024-04-11 | 17.980 | 18.090 | 17.660 | 18.030 | 18.030 | 67,000 |
| 2024-04-10 | 17.340 | 17.400 | 17.200 | 17.340 | 17.340 | 115,800 |
| 2024-04-09 | 17.000 | 17.390 | 17.000 | 17.230 | 17.230 | 196,800 |
| 2024-04-08 | 16.880 | 17.070 | 16.860 | 17.000 | 17.000 | 61,600 |
| 2024-04-05 | 16.700 | 16.800 | 16.560 | 16.800 | 16.800 | 100,400 |
| 2024-04-04 | 16.590 | 16.620 | 16.320 | 16.400 | 16.400 | 73,100 |
| 2024-04-03 | 16.410 | 16.580 | 16.320 | 16.550 | 16.550 | 81,900 |
| 2024-04-02 | 16.360 | 16.500 | 16.250 | 16.480 | 16.480 | 72,400 |
| 2024-04-01 | 15.990 | 16.200 | 15.980 | 16.200 | 16.200 | 13,300 |
| 2024-03-28 | 16.160 | 16.180 | 16.020 | 16.050 | 16.050 | 20,100 |
| 2024-03-27 | 15.920 | 16.080 | 15.890 | 16.080 | 16.080 | 20,100 |
| 2024-03-26 | 16.150 | 16.150 | 15.950 | 15.950 | 15.950 | 28,300 |
| 2024-03-25 | 16.040 | 16.240 | 16.040 | 16.060 | 16.060 | 37,000 |
| 2024-03-22 | 15.910 | 16.030 | 15.860 | 15.860 | 15.860 | 30,400 |
| 2024-03-21 | 16.230 | 16.230 | 15.940 | 15.960 | 15.960 | 21,400 |
| 2024-03-20 | 16.100 | 16.140 | 15.910 | 16.140 | 16.140 | 82,300 |
| 2024-03-19 | 16.050 | 16.200 | 15.980 | 16.070 | 16.070 | 103,500 |
| 2024-03-18 | 16.050 | 16.100 | 15.890 | 16.050 | 16.050 | 61,100 |
| 2024-03-15 | 15.850 | 16.060 | 15.800 | 15.870 | 15.870 | 51,500 |
| 2024-03-14 | 15.540 | 15.750 | 15.530 | 15.750 | 15.750 | 32,000 |
| 2024-03-13 | 15.280 | 15.520 | 15.280 | 15.510 | 15.510 | 40,000 |
| 2024-03-12 | 15.150 | 15.160 | 14.940 | 15.070 | 15.070 | 80,400 |
| 2024-03-11 | 14.950 | 15.030 | 14.790 | 14.910 | 14.910 | 40,500 |
| 2024-03-08 | 15.300 | 15.310 | 15.030 | 15.150 | 15.150 | 86,000 |
| 2024-03-07 | 15.360 | 15.520 | 15.300 | 15.430 | 15.430 | 55,800 |
| 2024-03-06 | 15.240 | 15.330 | 15.140 | 15.190 | 15.190 | 40,800 |
| 2024-03-05 | 14.860 | 15.060 | 14.810 | 14.900 | 14.900 | 38,600 |
| 2024-03-04 | 15.150 | 15.200 | 14.820 | 14.900 | 14.900 | 64,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.