International Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 14.480 | 14.780 | 14.480 | 14.630 | 14.630 | 44,300 |
| 2024-11-15 | 14.590 | 14.800 | 14.420 | 14.420 | 14.420 | 60,700 |
| 2024-11-14 | 14.690 | 14.840 | 14.460 | 14.600 | 14.600 | 85,000 |
| 2024-11-13 | 14.640 | 14.780 | 14.450 | 14.650 | 14.650 | 61,600 |
| 2024-11-12 | 14.750 | 14.920 | 14.660 | 14.810 | 14.810 | 63,600 |
| 2024-11-11 | 14.690 | 14.900 | 14.610 | 14.880 | 14.880 | 65,400 |
| 2024-11-08 | 14.940 | 14.940 | 14.680 | 14.940 | 14.940 | 53,400 |
| 2024-11-07 | 15.080 | 15.250 | 14.970 | 15.200 | 15.200 | 67,400 |
| 2024-11-06 | 15.020 | 15.340 | 15.010 | 15.050 | 15.050 | 83,900 |
| 2024-11-05 | 15.680 | 15.750 | 15.390 | 15.750 | 15.750 | 68,000 |
| 2024-11-04 | 15.750 | 16.080 | 15.750 | 16.060 | 16.060 | 37,100 |
| 2024-11-01 | 16.250 | 16.250 | 15.670 | 15.760 | 15.760 | 42,400 |
| 2024-10-31 | 15.780 | 15.860 | 15.610 | 15.840 | 15.840 | 83,100 |
| 2024-10-30 | 15.910 | 15.970 | 15.750 | 15.800 | 15.800 | 34,600 |
| 2024-10-29 | 15.960 | 15.970 | 15.660 | 15.870 | 15.870 | 72,100 |
| 2024-10-28 | 16.010 | 16.170 | 15.820 | 15.870 | 15.870 | 88,600 |
| 2024-10-25 | 16.530 | 16.710 | 16.480 | 16.620 | 16.620 | 51,800 |
| 2024-10-24 | 16.150 | 16.540 | 16.080 | 16.500 | 16.500 | 101,400 |
| 2024-10-23 | 15.980 | 16.330 | 15.850 | 16.210 | 16.210 | 107,200 |
| 2024-10-22 | 15.980 | 16.530 | 15.880 | 16.280 | 16.280 | 70,500 |
| 2024-10-21 | 16.320 | 16.450 | 15.980 | 15.980 | 15.980 | 115,800 |
| 2024-10-18 | 16.130 | 16.130 | 15.820 | 15.820 | 15.820 | 66,100 |
| 2024-10-17 | 16.330 | 16.430 | 16.130 | 16.150 | 16.150 | 58,900 |
| 2024-10-16 | 16.640 | 16.640 | 16.280 | 16.280 | 16.280 | 91,900 |
| 2024-10-15 | 17.150 | 17.150 | 16.680 | 16.910 | 16.910 | 177,300 |
| 2024-10-11 | 17.770 | 18.020 | 17.700 | 18.010 | 18.010 | 43,900 |
| 2024-10-10 | 17.590 | 17.820 | 17.560 | 17.820 | 17.820 | 38,700 |
| 2024-10-09 | 17.450 | 17.550 | 17.270 | 17.420 | 17.420 | 51,400 |
| 2024-10-08 | 18.000 | 18.040 | 17.670 | 17.690 | 17.690 | 95,800 |
| 2024-10-07 | 17.890 | 18.170 | 17.890 | 18.090 | 18.090 | 45,800 |
| 2024-10-04 | 17.560 | 17.810 | 17.490 | 17.570 | 17.570 | 65,400 |
| 2024-10-03 | 17.090 | 17.850 | 17.090 | 17.690 | 17.690 | 81,100 |
| 2024-10-02 | 17.210 | 17.560 | 17.060 | 17.290 | 17.290 | 171,100 |
| 2024-10-01 | 15.870 | 16.950 | 15.820 | 16.560 | 16.560 | 196,000 |
| 2024-09-30 | 16.110 | 16.130 | 15.300 | 15.970 | 15.970 | 135,200 |
| 2024-09-27 | 16.610 | 16.690 | 16.500 | 16.590 | 16.590 | 20,600 |
| 2024-09-26 | 16.780 | 16.790 | 16.450 | 16.500 | 16.500 | 78,200 |
| 2024-09-25 | 17.870 | 17.910 | 17.370 | 17.450 | 17.450 | 30,100 |
| 2024-09-24 | 18.100 | 18.190 | 17.860 | 17.860 | 17.860 | 38,700 |
| 2024-09-23 | 17.350 | 18.020 | 17.300 | 17.790 | 17.790 | 50,400 |
| 2024-09-20 | 17.270 | 17.650 | 17.150 | 17.300 | 17.300 | 409,600 |
| 2024-09-19 | 17.320 | 17.670 | 17.270 | 17.670 | 17.670 | 47,600 |
| 2024-09-18 | 17.050 | 17.330 | 16.980 | 17.220 | 17.220 | 37,300 |
| 2024-09-17 | 16.940 | 17.220 | 16.870 | 17.220 | 17.220 | 38,700 |
| 2024-09-16 | 17.020 | 17.040 | 16.740 | 16.940 | 16.940 | 40,100 |
| 2024-09-13 | 17.020 | 17.160 | 16.730 | 16.850 | 16.850 | 46,700 |
| 2024-09-12 | 16.470 | 16.950 | 16.470 | 16.790 | 16.790 | 61,800 |
| 2024-09-11 | 16.710 | 16.770 | 16.370 | 16.550 | 16.550 | 51,300 |
| 2024-09-10 | 16.940 | 17.050 | 16.620 | 16.930 | 16.930 | 57,600 |
| 2024-09-09 | 17.010 | 17.270 | 16.960 | 17.060 | 17.060 | 55,500 |
| 2024-09-06 | 17.700 | 17.850 | 17.220 | 17.290 | 17.290 | 63,500 |
| 2024-09-05 | 18.140 | 18.200 | 17.680 | 17.840 | 17.840 | 42,000 |
| 2024-09-04 | 18.470 | 18.730 | 18.120 | 18.130 | 18.130 | 38,400 |
| 2024-09-03 | 19.000 | 19.090 | 18.390 | 18.400 | 18.400 | 86,100 |
| 2024-08-30 | 19.810 | 20.450 | 19.320 | 20.450 | 20.450 | 246,800 |
| 2024-08-29 | 19.900 | 20.140 | 19.830 | 20.050 | 20.050 | 60,300 |
| 2024-08-28 | 19.300 | 19.690 | 19.220 | 19.570 | 19.570 | 31,800 |
| 2024-08-27 | 19.530 | 19.530 | 19.220 | 19.260 | 19.260 | 46,300 |
| 2024-08-26 | 19.910 | 20.200 | 19.830 | 20.200 | 20.200 | 41,600 |
| 2024-08-23 | 19.450 | 20.110 | 19.450 | 20.060 | 20.060 | 50,200 |
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.