International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.980	15.450	14.960	15.350	15.350	65,600
2022-12-19	15.410	15.500	14.800	14.840	14.840	71,800
2022-12-16	15.020	15.360	14.930	15.360	15.360	85,000
2022-12-15	15.060	15.220	14.900	15.200	15.200	191,200
2022-12-14	15.140	15.180	14.810	14.850	14.850	182,100
2022-12-13	14.850	15.000	14.330	14.510	14.510	216,400
2022-12-12	14.500	14.760	14.500	14.660	14.660	49,100
2022-12-09	14.670	14.790	14.420	14.420	14.420	122,300
2022-12-08	14.600	14.820	14.560	14.700	14.700	122,400
2022-12-07	14.760	14.920	14.590	14.600	14.600	90,200
2022-12-06	15.000	15.210	14.630	14.700	14.700	80,700
2022-12-05	15.480	15.590	14.820	14.870	14.870	112,400
2022-12-02	15.280	15.500	15.280	15.380	15.380	46,000
2022-12-01	15.660	15.700	15.270	15.280	15.280	114,900
2022-11-30	15.350	15.890	15.340	15.370	15.370	209,200
2022-11-29	14.910	15.200	14.870	15.120	15.120	127,800
2022-11-28	14.400	14.830	14.230	14.680	14.680	205,200
2022-11-25	15.260	15.260	14.930	14.980	14.980	63,800
2022-11-24	15.060	15.060	14.970	15.060	15.060	32,500
2022-11-23	14.640	14.890	14.590	14.760	14.760	61,400
2022-11-22	14.500	14.860	14.440	14.700	14.700	124,800
2022-11-21	14.280	14.550	13.980	14.460	14.460	156,900
2022-11-18	14.100	14.640	13.920	14.620	14.620	126,900
2022-11-17	14.510	14.560	14.170	14.560	14.560	56,200
2022-11-16	14.900	14.940	14.790	14.850	14.850	23,200
2022-11-15	14.770	15.120	14.650	15.030	15.030	93,400
2022-11-14	15.110	15.250	14.830	14.830	14.830	52,400
2022-11-11	15.400	15.500	15.320	15.330	15.330	43,200
2022-11-10	14.800	15.110	14.620	15.020	15.020	44,000
2022-11-09	15.160	15.190	14.530	14.560	14.560	132,500
2022-11-08	15.680	15.710	15.360	15.610	15.610	235,600
2022-11-07	15.780	16.180	15.680	16.040	16.040	158,500
2022-11-04	15.300	15.800	15.300	15.750	15.750	178,200
2022-11-03	14.700	15.180	14.630	15.100	15.100	210,600
2022-11-02	14.500	15.000	14.370	14.750	14.750	287,800
2022-11-01	14.150	14.500	14.150	14.480	14.480	105,400
2022-10-31	13.000	13.700	12.980	13.590	13.590	61,700
2022-10-28	12.870	13.070	12.830	12.900	12.900	267,100
2022-10-27	12.800	12.970	12.750	12.770	12.770	53,800
2022-10-26	12.150	12.760	12.150	12.630	12.630	50,600
2022-10-25	12.170	12.220	12.060	12.120	12.120	51,300
2022-10-24	12.000	12.200	11.970	12.190	12.190	81,300
2022-10-21	12.030	12.360	12.000	12.360	12.360	42,500
2022-10-20	12.100	12.170	11.870	11.970	11.970	48,300
2022-10-19	11.730	12.070	11.700	12.040	12.040	74,300
2022-10-18	11.850	12.090	11.840	11.930	11.930	29,500
2022-10-17	12.070	12.140	11.920	11.920	11.920	38,100
2022-10-14	11.980	12.020	11.765	11.790	11.790	55,300
2022-10-13	11.630	12.360	11.630	12.230	12.230	49,500
2022-10-12	11.760	11.870	11.620	11.770	11.770	37,000
2022-10-11	11.520	12.040	11.505	11.850	11.850	155,600
2022-10-07	12.210	12.400	12.070	12.360	12.360	175,900
2022-10-06	11.870	12.240	11.870	12.210	12.210	120,400
2022-10-05	11.900	12.360	11.900	12.310	12.310	295,100
2022-10-04	11.690	12.110	11.670	12.110	12.110	71,800
2022-10-03	11.660	11.740	11.580	11.660	11.660	37,800
2022-09-30	10.970	11.050	10.860	10.890	10.890	52,500
2022-09-29	11.050	11.200	10.950	11.110	11.110	49,300
2022-09-28	10.710	11.170	10.700	11.150	11.150	52,400
2022-09-27	10.620	10.730	10.400	10.610	10.610	91,200

← NewerPage 17 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.