International Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.540	14.810	14.490	14.750	14.750	40,300
2024-02-29	14.170	14.370	14.150	14.290	14.290	124,200
2024-02-28	14.320	14.400	14.150	14.250	14.250	44,100
2024-02-27	14.350	14.350	14.090	14.160	14.160	51,500
2024-02-26	14.190	14.200	14.040	14.190	14.190	56,300
2024-02-23	14.640	14.660	14.410	14.500	14.500	50,100
2024-02-22	14.970	15.090	14.790	14.930	14.930	79,700
2024-02-21	14.770	14.980	14.730	14.890	14.890	85,800
2024-02-20	14.990	15.060	14.650	14.670	14.670	76,200
2024-02-16	15.470	15.490	15.290	15.430	15.430	100,800
2024-02-15	15.230	15.650	15.230	15.630	15.630	150,500
2024-02-14	15.300	15.425	15.180	15.200	15.200	97,700
2024-02-13	14.980	15.270	14.980	15.100	15.100	137,400
2024-02-12	14.800	14.930	14.790	14.830	14.830	105,300
2024-02-09	14.420	14.610	14.330	14.600	14.600	31,400
2024-02-08	14.310	14.430	14.240	14.330	14.330	104,100
2024-02-07	14.040	14.090	13.850	14.010	14.010	197,900
2024-02-06	13.780	14.340	13.360	13.570	13.570	130,000
2024-02-05	14.260	14.450	14.150	14.360	14.360	43,700
2024-02-02	14.480	14.630	14.410	14.550	14.550	82,600
2024-02-01	15.070	15.150	14.730	14.820	14.820	30,500
2024-01-31	14.980	15.010	14.600	14.860	14.860	60,400
2024-01-30	14.620	14.990	14.620	14.920	14.920	19,300
2024-01-29	14.980	14.980	14.640	14.740	14.740	39,700
2024-01-26	15.040	15.240	14.880	15.180	15.180	20,300
2024-01-25	15.100	15.200	14.960	15.170	15.170	31,500
2024-01-24	14.970	15.120	14.910	15.050	15.050	37,600
2024-01-23	14.740	14.850	14.600	14.800	14.800	56,800
2024-01-22	14.690	14.750	14.490	14.530	14.530	30,500
2024-01-19	14.680	14.830	14.580	14.810	14.810	46,600
2024-01-18	14.640	14.900	14.530	14.900	14.900	23,900
2024-01-17	14.410	14.820	14.370	14.740	14.740	56,600
2024-01-16	15.020	15.020	14.630	14.670	14.670	41,100
2024-01-15	15.220	15.500	15.120	15.500	15.500	15,300
2024-01-12	15.370	15.480	15.140	15.410	15.410	31,700
2024-01-11	15.000	15.060	14.820	14.850	14.850	76,800
2024-01-10	15.140	15.200	14.910	14.950	14.950	33,700
2024-01-09	15.100	15.330	15.050	15.060	15.060	32,300
2024-01-08	15.060	15.110	14.940	15.050	15.050	19,700
2024-01-05	15.440	15.620	15.330	15.520	15.520	28,700
2024-01-04	15.690	15.740	15.480	15.590	15.590	35,600
2024-01-03	15.330	15.560	15.050	15.540	15.540	49,500
2024-01-02	15.800	16.010	15.750	15.750	15.750	29,900
2023-12-29	16.010	16.110	15.740	15.770	15.770	44,500
2023-12-28	16.250	16.370	16.020	16.020	16.020	30,700
2023-12-27	16.600	16.880	16.410	16.420	16.420	90,100
2023-12-22	16.380	16.560	16.340	16.420	16.420	107,300
2023-12-21	15.960	16.230	15.960	16.050	16.050	153,300
2023-12-20	15.710	15.870	15.460	15.530	15.530	73,000
2023-12-19	15.230	15.500	15.150	15.500	15.500	85,000
2023-12-18	14.800	15.250	14.800	15.070	15.070	143,200
2023-12-15	14.770	14.800	14.540	14.620	14.620	106,000
2023-12-14	14.630	14.950	14.630	14.800	14.800	88,900
2023-12-13	13.910	14.420	13.890	14.360	14.360	73,400
2023-12-12	13.940	14.140	13.820	14.000	14.000	101,100
2023-12-11	14.060	14.480	14.020	14.280	14.280	91,700
2023-12-08	14.020	14.360	13.960	14.230	14.230	66,800
2023-12-07	14.030	14.270	14.010	14.140	14.140	124,400
2023-12-06	14.050	14.240	13.920	14.010	14.010	179,700
2023-12-05	14.750	15.110	14.670	14.670	14.670	64,400

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.