International Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7.500 | 7.680 | 7.500 | 7.650 | 7.650 | 161,600 |
| 2022-01-06 | 7.410 | 7.660 | 7.380 | 7.630 | 7.630 | 46,100 |
| 2022-01-05 | 7.510 | 7.590 | 7.350 | 7.400 | 7.400 | 114,600 |
| 2022-01-04 | 7.320 | 7.450 | 7.320 | 7.390 | 7.390 | 67,300 |
| 2021-12-31 | 7.100 | 7.100 | 6.910 | 7.070 | 7.070 | 26,300 |
| 2021-12-30 | 7.030 | 7.080 | 6.990 | 6.990 | 6.990 | 23,200 |
| 2021-12-29 | 6.910 | 7.070 | 6.910 | 7.000 | 7.000 | 36,900 |
| 2021-12-24 | 6.910 | 6.930 | 6.860 | 6.870 | 6.870 | 5,800 |
| 2021-12-23 | 6.900 | 6.970 | 6.900 | 6.940 | 6.940 | 15,900 |
| 2021-12-22 | 6.990 | 7.080 | 6.930 | 7.060 | 7.060 | 34,500 |
| 2021-12-21 | 6.880 | 7.070 | 6.880 | 7.030 | 7.030 | 20,900 |
| 2021-12-20 | 6.790 | 6.950 | 6.780 | 6.910 | 6.910 | 34,000 |
| 2021-12-17 | 6.890 | 6.910 | 6.810 | 6.810 | 6.810 | 39,000 |
| 2021-12-16 | 6.880 | 7.050 | 6.880 | 6.980 | 6.980 | 20,000 |
| 2021-12-15 | 6.860 | 6.870 | 6.720 | 6.870 | 6.870 | 24,000 |
| 2021-12-14 | 6.760 | 6.900 | 6.760 | 6.770 | 6.770 | 73,700 |
| 2021-12-13 | 7.300 | 7.300 | 6.780 | 6.870 | 6.870 | 165,900 |
| 2021-12-10 | 7.260 | 7.280 | 7.210 | 7.280 | 7.280 | 24,500 |
| 2021-12-09 | 7.180 | 7.260 | 7.160 | 7.230 | 7.230 | 60,700 |
| 2021-12-08 | 7.060 | 7.100 | 7.010 | 7.050 | 7.050 | 163,700 |
| 2021-12-07 | 6.800 | 6.970 | 6.800 | 6.850 | 6.850 | 84,200 |
| 2021-12-06 | 6.760 | 6.780 | 6.700 | 6.730 | 6.730 | 27,500 |
| 2021-12-03 | 6.640 | 6.670 | 6.520 | 6.520 | 6.520 | 27,300 |
| 2021-12-02 | 6.580 | 6.640 | 6.540 | 6.575 | 6.575 | 49,600 |
| 2021-12-01 | 6.550 | 6.650 | 6.470 | 6.480 | 6.480 | 61,100 |
| 2021-11-30 | 6.390 | 6.390 | 6.130 | 6.320 | 6.320 | 85,500 |
| 2021-11-29 | 6.380 | 6.460 | 6.340 | 6.350 | 6.350 | 30,900 |
| 2021-11-26 | 6.330 | 6.370 | 6.150 | 6.370 | 6.370 | 69,800 |
| 2021-11-25 | 6.940 | 6.940 | 6.850 | 6.890 | 6.890 | 13,100 |
| 2021-11-24 | 6.670 | 6.890 | 6.670 | 6.890 | 6.890 | 23,100 |
| 2021-11-23 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 24,200 |
| 2021-11-22 | 6.580 | 6.710 | 6.520 | 6.690 | 6.690 | 49,800 |
| 2021-11-19 | 6.750 | 6.770 | 6.670 | 6.710 | 6.710 | 40,300 |
| 2021-11-18 | 6.750 | 6.890 | 6.680 | 6.890 | 6.890 | 67,900 |
| 2021-11-17 | 7.140 | 7.170 | 7.010 | 7.010 | 7.010 | 25,200 |
| 2021-11-16 | 7.090 | 7.130 | 7.000 | 7.070 | 7.070 | 19,200 |
| 2021-11-15 | 7.000 | 7.060 | 6.930 | 7.060 | 7.060 | 163,300 |
| 2021-11-12 | 7.010 | 7.010 | 6.920 | 6.920 | 6.920 | 19,900 |
| 2021-11-11 | 7.000 | 7.000 | 6.950 | 6.960 | 6.960 | 10,600 |
| 2021-11-10 | 7.180 | 7.180 | 6.910 | 6.970 | 6.970 | 16,300 |
| 2021-11-09 | 7.350 | 7.360 | 7.240 | 7.310 | 7.310 | 21,200 |
| 2021-11-08 | 7.300 | 7.440 | 7.270 | 7.380 | 7.380 | 50,200 |
| 2021-11-05 | 7.240 | 7.240 | 7.000 | 7.200 | 7.200 | 50,800 |
| 2021-11-04 | 7.170 | 7.220 | 7.050 | 7.050 | 7.050 | 67,400 |
| 2021-11-03 | 6.960 | 7.190 | 6.960 | 7.090 | 7.090 | 60,600 |
| 2021-11-02 | 7.160 | 7.180 | 7.000 | 7.180 | 7.180 | 41,300 |
| 2021-11-01 | 7.160 | 7.200 | 7.050 | 7.200 | 7.200 | 60,200 |
| 2021-10-29 | 7.010 | 7.060 | 6.920 | 6.990 | 6.990 | 36,600 |
| 2021-10-28 | 6.990 | 7.050 | 6.860 | 7.030 | 7.030 | 16,300 |
| 2021-10-27 | 7.200 | 7.220 | 7.010 | 7.010 | 7.010 | 22,200 |
| 2021-10-26 | 7.350 | 7.410 | 7.280 | 7.390 | 7.390 | 13,700 |
| 2021-10-25 | 7.330 | 7.490 | 7.330 | 7.490 | 7.490 | 28,000 |
| 2021-10-22 | 7.190 | 7.340 | 7.190 | 7.330 | 7.330 | 10,400 |
| 2021-10-21 | 7.230 | 7.230 | 7.100 | 7.230 | 7.230 | 47,300 |
| 2021-10-20 | 7.250 | 7.480 | 7.190 | 7.480 | 7.480 | 20,200 |
| 2021-10-19 | 7.530 | 7.530 | 7.420 | 7.430 | 7.430 | 24,800 |
| 2021-10-18 | 7.500 | 7.530 | 7.440 | 7.530 | 7.530 | 67,900 |
| 2021-10-15 | 7.450 | 7.600 | 7.450 | 7.550 | 7.550 | 80,000 |
| 2021-10-14 | 7.350 | 7.360 | 7.310 | 7.360 | 7.360 | 17,900 |
← NewerPage 21 of 21 · 1,259 trading days
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.