InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.150	2.170	2.150	2.150	10.660	6,817
2024-08-21	2.180	2.180	2.150	2.160	10.710	3,000
2024-08-20	2.160	2.190	2.150	2.150	10.660	9,633
2024-08-19	2.200	2.210	2.160	2.160	10.710	6,617
2024-08-16	2.220	2.220	2.180	2.190	10.859	16,067
2024-08-15	2.220	2.250	2.210	2.240	11.107	6,183
2024-08-14	2.210	2.230	2.200	2.200	10.834	3,800
2024-08-13	2.210	2.230	2.200	2.230	10.982	10,167
2024-08-12	2.160	2.240	2.160	2.230	10.982	11,900
2024-08-09	2.180	2.190	2.150	2.180	10.735	6,317
2024-08-08	2.130	2.190	2.130	2.160	10.637	4,750
2024-08-07	2.150	2.170	2.120	2.150	10.588	8,517
2024-08-06	2.100	2.170	2.100	2.150	10.588	25,067
2024-08-02	2.230	2.230	2.140	2.160	10.637	12,700
2024-08-01	2.280	2.290	2.190	2.240	11.031	13,733
2024-07-31	2.250	2.300	2.250	2.300	11.326	6,383
2024-07-30	2.220	2.270	2.220	2.250	11.080	7,450
2024-07-29	2.240	2.250	2.210	2.230	10.982	6,783
2024-07-26	2.200	2.250	2.185	2.250	11.080	16,150
2024-07-25	2.180	2.200	2.160	2.190	10.785	9,267
2024-07-24	2.170	2.220	2.170	2.200	10.834	4,083
2024-07-23	2.220	2.250	2.140	2.170	10.686	20,350
2024-07-22	2.250	2.250	2.210	2.230	10.982	2,983
2024-07-19	2.260	2.260	2.210	2.230	10.982	7,617
2024-07-18	2.250	2.280	2.230	2.240	11.031	4,267
2024-07-17	2.250	2.280	2.230	2.230	10.982	8,767
2024-07-16	2.280	2.280	2.230	2.250	11.080	4,750
2024-07-15	2.250	2.290	2.250	2.280	11.228	4,267
2024-07-12	2.250	2.270	2.250	2.250	11.006	7,183
2024-07-11	2.220	2.260	2.220	2.230	10.908	14,317
2024-07-10	2.190	2.230	2.180	2.220	10.860	8,233
2024-07-09	2.230	2.230	2.180	2.190	10.713	6,883
2024-07-08	2.240	2.260	2.190	2.240	10.957	10,867
2024-07-05	2.230	2.240	2.210	2.230	10.908	7,017
2024-07-04	2.240	2.240	2.230	2.240	10.957	10,717
2024-07-03	2.280	2.280	2.235	2.240	10.957	8,167
2024-07-02	2.250	2.270	2.220	2.250	11.006	4,117
2024-06-28	2.230	2.260	2.200	2.220	10.860	4,400
2024-06-27	2.230	2.240	2.210	2.230	10.908	6,833
2024-06-26	2.220	2.240	2.210	2.215	10.835	2,617
2024-06-25	2.230	2.240	2.210	2.210	10.811	5,467
2024-06-24	2.150	2.250	2.150	2.250	11.006	9,883
2024-06-21	2.170	2.170	2.120	2.120	10.370	11,200
2024-06-20	2.180	2.200	2.160	2.160	10.566	6,200
2024-06-19	2.240	2.240	2.190	2.190	10.713	8,633
2024-06-18	2.170	2.210	2.160	2.200	10.762	11,883
2024-06-17	2.200	2.200	2.140	2.140	10.468	9,783
2024-06-14	2.230	2.230	2.180	2.200	10.762	5,333
2024-06-13	2.300	2.300	2.210	2.230	10.835	30,583
2024-06-12	2.290	2.320	2.260	2.290	11.127	25,633
2024-06-11	2.270	2.270	2.210	2.250	10.932	9,417
2024-06-10	2.220	2.260	2.180	2.260	10.981	11,083
2024-06-07	2.190	2.190	2.155	2.170	10.544	4,883
2024-06-06	2.130	2.210	2.130	2.170	10.544	18,917
2024-06-05	2.150	2.160	2.120	2.130	10.349	13,050
2024-06-04	2.150	2.190	2.120	2.130	10.349	33,100
2024-06-03	2.300	2.300	2.180	2.210	10.738	36,217
2024-05-31	2.290	2.330	2.280	2.310	11.224	7,767
2024-05-30	2.280	2.310	2.280	2.290	11.127	7,800
2024-05-29	2.340	2.350	2.270	2.270	11.029	15,400

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0900 CAD
2026-09-15	0.0900 CAD
2026-08-14	0.0900 CAD
2026-07-15	0.0900 CAD
2026-06-15	0.0900 CAD
2026-05-15	0.0900 CAD
2026-04-15	0.0900 CAD
2026-03-16	0.0900 CAD
2026-02-13	0.0900 CAD
2026-01-15	0.0900 CAD
2025-12-15	0.0900 CAD
2025-11-14	0.0900 CAD
2025-10-15	0.0900 CAD
2025-09-15	0.0900 CAD
2025-08-15	0.0900 CAD
2025-07-15	0.0900 CAD
2025-06-16	0.0900 CAD
2025-05-15	0.0900 CAD
2025-04-15	0.0150 CAD
2025-03-14	0.0150 CAD
2025-02-14	0.0150 CAD
2025-01-15	0.0150 CAD
2024-12-16	0.0150 CAD
2024-11-15	0.0150 CAD
2024-10-15	0.0150 CAD
2024-09-16	0.0150 CAD
2024-08-15	0.0150 CAD
2024-07-15	0.0150 CAD
2024-06-14	0.0150 CAD
2024-05-14	0.0150 CAD
2024-04-12	0.0150 CAD
2024-03-14	0.0150 CAD
2024-02-14	0.0150 CAD
2024-01-12	0.0150 CAD
2023-12-14	0.0150 CAD
2023-11-14	0.0150 CAD
2023-10-13	0.0150 CAD
2023-09-14	0.0150 CAD
2023-08-14	0.0150 CAD
2023-07-14	0.0150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.