International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.050	13.160	12.750	13.160	13.160	200,100
2023-03-17	13.330	13.380	13.020	13.290	13.290	3,835,800
2023-03-16	12.780	13.440	12.780	13.310	13.310	328,300
2023-03-15	13.250	13.535	12.930	13.410	13.410	477,200
2023-03-14	14.030	14.250	13.700	13.880	13.880	194,600
2023-03-13	13.680	14.100	13.600	13.910	13.910	159,000
2023-03-10	14.420	14.750	14.160	14.260	14.260	188,300
2023-03-09	14.650	14.910	14.450	14.490	14.490	150,000
2023-03-08	14.390	14.740	14.380	14.650	14.650	147,100
2023-03-07	14.660	14.730	14.430	14.520	14.520	284,400
2023-03-06	13.950	14.735	13.950	14.710	14.710	488,300
2023-03-03	13.640	13.960	13.620	13.790	13.790	126,800
2023-03-02	13.600	13.740	13.490	13.580	13.580	123,800
2023-03-01	13.530	13.770	13.430	13.560	13.560	270,100
2023-02-28	13.890	14.010	13.650	13.770	13.770	1,984,900
2023-02-27	13.110	13.560	13.080	13.360	13.360	141,500
2023-02-24	12.860	13.220	12.840	13.120	13.120	198,800
2023-02-23	12.690	12.900	12.690	12.860	12.860	186,000
2023-02-22	12.380	12.550	12.320	12.350	12.350	165,700
2023-02-21	12.580	12.750	12.210	12.210	12.210	234,700
2023-02-17	12.300	12.370	12.150	12.270	12.270	178,700
2023-02-16	12.580	12.620	12.430	12.430	12.430	157,100
2023-02-15	12.680	12.970	12.550	12.850	12.850	184,400
2023-02-14	12.480	12.740	12.460	12.580	12.580	187,700
2023-02-13	12.500	12.700	12.410	12.560	12.560	192,300
2023-02-10	12.420	12.730	12.420	12.710	12.710	275,400
2023-02-09	11.960	12.200	11.920	12.120	12.120	216,200
2023-02-08	12.350	12.350	12.010	12.110	12.110	378,800
2023-02-07	12.640	12.700	12.290	12.570	12.570	501,600
2023-02-06	13.770	13.770	13.495	13.650	13.650	63,600
2023-02-03	13.690	13.950	13.570	13.760	13.760	180,700
2023-02-02	13.810	13.810	13.330	13.610	13.610	232,500
2023-02-01	14.340	14.340	14.040	14.270	14.270	116,100
2023-01-31	14.180	14.470	14.090	14.350	14.350	209,000
2023-01-30	14.410	14.760	14.400	14.680	14.680	148,600
2023-01-27	14.840	15.100	14.780	15.070	15.070	206,700
2023-01-26	14.700	14.740	14.280	14.710	14.710	303,400
2023-01-25	14.440	14.740	14.260	14.740	14.740	112,300
2023-01-24	14.720	14.860	14.520	14.820	14.820	96,600
2023-01-23	14.850	15.200	14.850	15.110	15.110	100,800
2023-01-20	14.190	14.990	14.020	14.980	14.980	175,600
2023-01-19	14.170	14.260	13.960	14.160	14.160	248,800
2023-01-18	14.450	14.710	14.280	14.320	14.320	213,300
2023-01-17	13.960	14.160	13.920	14.070	14.070	135,500
2023-01-16	13.780	13.840	13.740	13.790	13.790	65,800
2023-01-13	13.360	13.690	13.320	13.610	13.610	92,500
2023-01-12	13.230	13.290	13.130	13.290	13.290	171,900
2023-01-11	13.500	13.500	13.200	13.210	13.210	160,000
2023-01-10	13.250	13.740	13.130	13.650	13.650	93,800
2023-01-09	13.570	13.690	13.260	13.330	13.330	113,500
2023-01-06	13.390	13.900	13.390	13.480	13.480	108,000
2023-01-05	13.190	13.450	13.130	13.340	13.340	148,900
2023-01-04	13.670	13.670	13.110	13.220	13.220	247,500
2023-01-03	15.020	15.020	14.550	14.720	14.720	120,400
2022-12-30	15.600	15.620	15.140	15.400	15.400	151,100
2022-12-29	15.500	15.710	15.410	15.630	15.630	39,600
2022-12-28	15.870	16.060	15.800	15.840	15.840	109,800
2022-12-23	15.530	15.960	15.410	15.800	15.800	95,200
2022-12-22	15.700	15.740	15.410	15.740	15.740	71,400
2022-12-21	15.490	15.680	15.270	15.650	15.650	133,100

← NewerPage 16 of 21 · 1,255 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.