International Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.000	12.130	11.830	11.900	11.900	46,200
2022-04-01	11.890	12.050	11.790	12.030	12.030	59,100
2022-03-31	11.640	12.020	11.595	11.930	11.930	46,400
2022-03-30	11.620	11.920	11.620	11.790	11.790	71,300
2022-03-29	11.510	11.690	11.340	11.610	11.610	42,400
2022-03-28	11.730	11.870	11.630	11.710	11.710	63,300
2022-03-25	11.670	12.150	11.670	11.960	11.960	110,300
2022-03-24	11.500	11.650	11.470	11.600	11.600	54,000
2022-03-23	11.120	11.470	11.120	11.460	11.460	144,000
2022-03-22	11.040	11.060	10.770	10.910	10.910	134,100
2022-03-21	10.980	11.330	10.980	11.250	11.250	80,600
2022-03-18	10.540	10.710	10.420	10.710	10.710	61,600
2022-03-17	10.030	10.580	10.030	10.505	10.505	186,800
2022-03-16	9.890	9.960	9.720	9.900	9.900	108,200
2022-03-15	9.860	10.110	9.650	10.090	10.090	58,000
2022-03-14	10.350	10.350	10.050	10.080	10.080	131,800
2022-03-11	10.160	10.450	10.160	10.370	10.370	35,000
2022-03-10	10.200	10.400	10.200	10.400	10.400	217,700
2022-03-09	9.900	10.110	9.660	10.070	10.070	237,600
2022-03-08	10.210	10.550	10.195	10.450	10.450	215,000
2022-03-07	9.800	10.240	9.650	10.240	10.240	321,400
2022-03-04	9.330	9.840	9.310	9.840	9.840	122,200
2022-03-03	9.500	9.520	9.140	9.350	9.350	115,200
2022-03-02	9.790	9.950	9.600	9.920	9.920	65,000
2022-03-01	9.260	9.500	9.260	9.500	9.500	50,500
2022-02-28	9.000	9.100	8.930	9.090	9.090	81,400
2022-02-25	8.950	9.170	8.940	9.160	9.160	62,900
2022-02-24	9.140	9.180	8.970	9.110	9.110	76,400
2022-02-23	9.170	9.220	9.100	9.140	9.140	53,500
2022-02-22	8.950	9.080	8.920	9.050	9.050	63,200
2022-02-18	8.820	8.940	8.690	8.940	8.940	165,700
2022-02-17	8.900	8.940	8.740	8.850	8.850	75,500
2022-02-16	8.990	9.320	8.990	9.190	9.190	123,600
2022-02-15	8.820	8.940	8.730	8.940	8.940	169,400
2022-02-14	8.850	8.910	8.760	8.850	8.850	189,100
2022-02-11	8.790	8.920	8.740	8.830	8.830	150,200
2022-02-10	8.650	8.860	8.580	8.580	8.580	68,300
2022-02-09	8.640	8.850	8.580	8.820	8.820	72,300
2022-02-08	8.930	8.990	8.730	8.850	8.850	64,400
2022-02-07	8.790	8.810	8.700	8.750	8.750	59,200
2022-02-04	8.560	8.800	8.560	8.690	8.690	201,500
2022-02-03	8.340	8.390	8.250	8.300	8.300	84,600
2022-02-02	8.400	8.400	8.230	8.290	8.290	55,600
2022-02-01	8.300	8.320	8.240	8.320	8.320	63,100
2022-01-31	8.220	8.330	8.200	8.300	8.300	45,600
2022-01-28	8.290	8.290	8.150	8.200	8.200	22,900
2022-01-27	8.410	8.420	8.120	8.260	8.260	13,900
2022-01-26	8.330	8.450	8.190	8.250	8.250	23,900
2022-01-25	8.180	8.330	8.050	8.260	8.260	144,800
2022-01-24	7.900	8.190	7.800	8.180	8.180	70,800
2022-01-21	8.200	8.260	8.050	8.080	8.080	52,900
2022-01-20	8.440	8.500	8.250	8.250	8.250	28,500
2022-01-19	8.520	8.520	8.440	8.500	8.500	32,800
2022-01-18	8.690	8.690	8.510	8.560	8.560	56,700
2022-01-17	8.370	8.610	8.330	8.610	8.610	17,700
2022-01-14	8.140	8.450	8.140	8.450	8.450	75,200
2022-01-13	8.090	8.200	8.050	8.120	8.120	27,300
2022-01-12	8.000	8.100	7.980	8.030	8.030	72,700
2022-01-11	7.770	7.930	7.690	7.930	7.930	24,800
2022-01-10	7.590	7.640	7.530	7.630	7.630	74,600

← NewerPage 20 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.