International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.580	13.640	13.190	13.250	13.250	400,100
2022-06-28	13.130	13.610	13.130	13.380	13.380	240,200
2022-06-27	13.330	13.330	12.630	13.090	13.090	198,000
2022-06-24	12.480	12.900	12.470	12.790	12.790	688,600
2022-06-23	12.790	12.935	12.330	12.460	12.460	666,000
2022-06-22	12.730	13.150	12.330	12.870	12.870	628,700
2022-06-21	13.360	13.650	13.160	13.600	13.600	258,100
2022-06-20	13.350	13.470	13.000	13.350	13.350	188,600
2022-06-17	13.840	13.910	13.090	13.600	13.600	334,900
2022-06-16	13.440	13.910	13.330	13.830	13.830	334,000
2022-06-15	13.540	14.060	13.540	13.920	13.920	231,900
2022-06-14	13.450	13.640	13.340	13.620	13.620	305,900
2022-06-13	13.420	13.550	12.940	13.180	13.180	287,700
2022-06-10	13.530	13.950	13.530	13.950	13.950	260,100
2022-06-09	13.710	13.710	13.420	13.470	13.470	143,500
2022-06-08	13.650	13.950	13.620	13.800	13.800	146,100
2022-06-07	13.500	13.900	13.410	13.750	13.750	171,800
2022-06-06	13.460	13.800	13.460	13.580	13.580	70,400
2022-06-03	13.440	13.640	13.400	13.550	13.550	34,500
2022-06-02	13.440	13.800	13.410	13.690	13.690	47,500
2022-06-01	13.550	13.790	13.510	13.700	13.700	59,000
2022-05-31	13.850	13.850	13.330	13.490	13.490	203,000
2022-05-30	13.380	14.000	13.320	14.000	14.000	53,100
2022-05-27	13.650	13.695	13.230	13.450	13.450	85,700
2022-05-26	13.510	13.860	13.460	13.750	13.750	106,700
2022-05-25	12.930	13.500	12.930	13.400	13.400	109,900
2022-05-24	12.980	13.220	12.920	13.100	13.100	63,600
2022-05-20	12.660	12.830	12.500	12.830	12.830	70,800
2022-05-19	12.290	12.840	12.250	12.750	12.750	135,300
2022-05-18	13.000	13.000	12.450	12.560	12.560	80,900
2022-05-17	13.000	13.070	12.790	12.830	12.830	131,700
2022-05-16	12.780	13.140	12.780	12.930	12.930	109,700
2022-05-13	12.200	12.390	12.200	12.280	12.280	43,500
2022-05-12	11.850	11.950	11.580	11.780	11.780	54,400
2022-05-11	11.990	12.180	11.780	11.780	11.780	41,500
2022-05-10	11.930	12.050	11.740	11.780	11.780	95,400
2022-05-09	12.110	12.110	11.560	11.790	11.790	208,500
2022-05-06	12.560	12.730	12.170	12.730	12.730	79,800
2022-05-05	13.090	13.090	12.510	12.650	12.650	98,700
2022-05-04	13.130	13.160	12.710	13.150	13.150	130,700
2022-05-03	12.480	12.740	12.480	12.610	12.610	103,900
2022-05-02	12.190	12.320	12.020	12.280	12.280	59,000
2022-04-29	12.250	12.590	12.180	12.290	12.290	62,600
2022-04-28	11.940	12.210	11.770	12.080	12.080	44,900
2022-04-27	12.020	12.020	11.730	11.890	11.890	110,000
2022-04-26	12.100	12.380	12.100	12.340	12.340	45,600
2022-04-25	11.980	12.120	11.680	11.940	11.940	74,500
2022-04-22	12.600	12.860	12.280	12.460	12.460	88,300
2022-04-21	13.200	13.200	12.460	12.460	12.460	83,700
2022-04-20	13.290	13.350	13.130	13.130	13.130	73,700
2022-04-19	12.870	13.100	12.650	12.780	12.780	59,800
2022-04-18	12.640	12.950	12.640	12.800	12.800	50,600
2022-04-14	12.720	12.860	12.600	12.600	12.600	29,200
2022-04-13	12.610	12.720	12.490	12.560	12.560	45,200
2022-04-12	12.280	12.530	12.250	12.270	12.270	58,900
2022-04-11	12.740	12.740	12.230	12.350	12.350	74,300
2022-04-08	12.300	12.770	12.300	12.770	12.770	86,100
2022-04-07	12.040	12.210	12.040	12.170	12.170	95,600
2022-04-06	12.000	12.100	11.750	11.880	11.880	121,500
2022-04-05	11.990	12.110	11.720	11.720	11.720	47,100

← NewerPage 19 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.