International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.120	10.270	10.010	10.030	10.030	85,300
2022-09-23	10.250	10.410	10.090	10.230	10.230	172,700
2022-09-22	11.100	11.100	10.930	11.000	11.000	103,000
2022-09-21	11.080	11.150	10.900	11.010	11.010	73,500
2022-09-20	10.840	11.020	10.780	11.020	11.020	57,900
2022-09-19	10.800	11.200	10.800	11.170	11.170	61,100
2022-09-16	11.150	11.350	10.970	11.350	11.350	94,900
2022-09-15	11.220	11.400	11.150	11.270	11.270	87,500
2022-09-14	11.560	11.780	11.520	11.660	11.660	50,200
2022-09-13	11.550	11.690	11.360	11.410	11.410	60,900
2022-09-12	11.650	11.830	11.590	11.710	11.710	163,800
2022-09-09	11.640	11.750	11.550	11.640	11.640	80,000
2022-09-08	11.450	11.690	11.430	11.540	11.540	189,900
2022-09-07	12.000	12.000	11.580	11.830	11.830	370,600
2022-09-06	12.810	12.940	12.710	12.860	12.860	72,800
2022-09-02	12.780	12.870	12.630	12.790	12.790	84,700
2022-09-01	12.660	12.760	12.590	12.750	12.750	87,100
2022-08-31	12.920	13.170	12.870	12.930	12.930	434,100
2022-08-30	13.440	13.460	13.140	13.260	13.260	238,100
2022-08-29	13.400	14.050	13.350	14.050	14.050	145,800
2022-08-26	13.450	13.570	13.300	13.310	13.310	37,500
2022-08-25	13.320	13.500	13.250	13.480	13.480	123,900
2022-08-24	13.020	13.190	12.870	13.170	13.170	211,000
2022-08-23	13.300	13.400	13.100	13.400	13.400	188,700
2022-08-22	13.040	13.270	12.730	13.230	13.230	108,400
2022-08-19	13.400	13.600	13.390	13.460	13.460	69,400
2022-08-18	13.330	13.580	13.280	13.580	13.580	91,200
2022-08-17	13.070	13.340	13.070	13.160	13.160	60,200
2022-08-16	13.110	13.310	13.100	13.180	13.180	82,900
2022-08-15	13.090	13.350	12.850	13.200	13.200	104,500
2022-08-12	13.360	13.580	13.160	13.520	13.520	88,000
2022-08-11	13.470	13.770	13.360	13.710	13.710	129,600
2022-08-10	13.590	13.860	13.350	13.730	13.730	65,100
2022-08-09	13.810	13.930	13.620	13.640	13.640	98,900
2022-08-08	14.070	14.080	13.640	13.700	13.700	143,000
2022-08-05	13.480	14.380	13.460	14.150	14.150	160,100
2022-08-04	15.260	15.260	14.060	14.140	14.140	214,100
2022-08-03	15.760	15.880	15.130	15.590	15.590	230,200
2022-08-02	15.850	16.070	15.550	15.820	15.820	190,600
2022-07-29	15.300	15.780	15.300	15.650	15.650	85,800
2022-07-28	15.180	15.440	15.030	15.150	15.150	104,000
2022-07-27	14.810	14.990	14.760	14.970	14.970	119,200
2022-07-26	14.770	14.770	14.360	14.490	14.490	150,400
2022-07-25	13.970	14.750	13.950	14.700	14.700	265,700
2022-07-22	13.260	13.440	13.150	13.350	13.350	188,300
2022-07-21	13.210	13.420	12.960	13.390	13.390	493,800
2022-07-20	13.190	13.680	13.090	13.620	13.620	289,300
2022-07-19	13.090	13.670	13.000	13.400	13.400	237,500
2022-07-18	12.920	13.120	12.830	13.000	13.000	130,400
2022-07-15	12.190	12.320	12.080	12.200	12.200	104,600
2022-07-14	11.690	12.000	11.540	11.930	11.930	41,800
2022-07-13	11.920	12.310	11.840	12.170	12.170	170,900
2022-07-12	12.390	12.390	11.840	11.950	11.950	101,300
2022-07-11	12.590	12.950	12.570	12.800	12.800	117,600
2022-07-08	12.320	12.500	12.160	12.370	12.370	104,000
2022-07-07	11.680	12.400	11.680	12.260	12.260	284,500
2022-07-06	11.690	11.810	10.930	11.370	11.370	260,500
2022-07-05	12.140	12.140	11.680	12.110	12.110	190,600
2022-07-04	12.570	12.770	12.490	12.620	12.620	98,400
2022-06-30	12.750	12.900	12.270	12.290	12.290	230,400

← NewerPage 18 of 21 · 1,259 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.