International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.770	14.910	14.670	14.720	14.720	86,200
2023-12-01	15.100	15.560	15.030	15.170	15.170	249,100
2023-11-30	14.500	16.550	14.430	16.500	16.500	1,198,300
2023-11-29	14.190	14.500	14.140	14.460	14.460	68,900
2023-11-28	13.860	14.120	13.820	13.970	13.970	24,000
2023-11-27	13.850	13.890	13.630	13.760	13.760	59,900
2023-11-24	13.810	13.910	13.610	13.640	13.640	28,900
2023-11-23	13.680	13.760	13.430	13.530	13.530	7,600
2023-11-22	13.280	13.600	13.230	13.550	13.550	30,300
2023-11-21	13.750	13.830	13.330	13.430	13.430	56,800
2023-11-20	14.000	14.220	13.930	13.970	13.970	78,600
2023-11-17	13.620	13.980	13.620	13.820	13.820	34,100
2023-11-16	13.710	13.760	13.400	13.590	13.590	47,400
2023-11-15	14.100	14.190	13.895	13.980	13.980	61,700
2023-11-14	13.830	14.240	13.830	14.180	14.180	79,400
2023-11-13	13.520	13.710	13.520	13.650	13.650	37,000
2023-11-10	13.760	13.760	13.470	13.640	13.640	61,300
2023-11-09	13.950	14.035	13.750	13.750	13.750	66,200
2023-11-08	13.760	14.010	13.690	13.830	13.830	115,100
2023-11-07	13.920	14.000	13.700	13.950	13.950	76,300
2023-11-06	14.980	14.980	14.480	14.500	14.500	93,800
2023-11-03	14.810	14.970	14.680	14.900	14.900	48,100
2023-11-02	14.500	15.030	14.470	15.000	15.000	178,700
2023-11-01	14.500	14.500	14.250	14.260	14.260	171,900
2023-10-31	14.480	14.680	14.210	14.490	14.490	279,000
2023-10-30	14.220	14.300	13.910	14.010	14.010	53,500
2023-10-27	14.290	14.300	14.150	14.300	14.300	99,700
2023-10-26	14.210	14.300	14.060	14.200	14.200	67,500
2023-10-25	14.160	14.280	14.040	14.270	14.270	104,800
2023-10-24	14.140	14.210	13.960	14.030	14.030	40,400
2023-10-23	14.120	14.220	13.990	14.150	14.150	41,300
2023-10-20	14.300	14.420	14.200	14.200	14.200	115,000
2023-10-19	14.200	14.460	14.110	14.290	14.290	70,500
2023-10-18	14.220	14.360	14.090	14.100	14.100	65,500
2023-10-17	13.930	14.150	13.870	14.090	14.090	63,000
2023-10-16	13.750	14.000	13.690	13.890	13.890	68,900
2023-10-13	13.300	13.640	13.300	13.550	13.550	67,500
2023-10-12	13.170	13.260	13.090	13.090	13.090	81,400
2023-10-11	13.060	13.120	12.750	12.840	12.840	54,700
2023-10-10	13.210	13.210	12.800	12.880	12.880	161,900
2023-10-06	12.200	12.410	12.170	12.400	12.400	46,700
2023-10-05	11.980	12.150	11.940	12.050	12.050	117,100
2023-10-04	12.470	12.470	11.750	11.810	11.810	210,800
2023-10-03	12.630	12.670	12.390	12.640	12.640	67,100
2023-10-02	13.110	13.110	12.560	12.590	12.590	53,600
2023-09-29	13.130	13.130	12.900	12.930	12.930	58,500
2023-09-28	13.060	13.220	13.010	13.110	13.110	28,900
2023-09-27	12.850	13.080	12.800	13.000	13.000	41,900
2023-09-26	12.600	12.780	12.600	12.720	12.720	50,200
2023-09-25	12.600	12.710	12.440	12.700	12.700	83,000
2023-09-22	12.760	12.810	12.590	12.660	12.660	44,300
2023-09-21	12.780	12.820	12.630	12.680	12.680	43,200
2023-09-20	12.970	13.030	12.730	12.730	12.730	46,900
2023-09-19	13.100	13.160	12.840	12.870	12.870	94,100
2023-09-18	13.290	13.300	12.890	12.950	12.950	60,100
2023-09-15	13.300	13.360	13.110	13.250	13.250	314,000
2023-09-14	13.400	13.430	13.260	13.330	13.330	66,100
2023-09-13	13.380	13.380	13.070	13.080	13.080	32,900
2023-09-12	13.160	13.280	13.110	13.270	13.270	58,200
2023-09-11	13.210	13.245	13.040	13.040	13.040	39,700

← NewerPage 13 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.