InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.300	2.340	2.290	2.340	11.370	14,167
2024-05-27	2.310	2.320	2.260	2.290	11.127	6,167
2024-05-24	2.300	2.330	2.300	2.300	11.175	6,983
2024-05-23	2.300	2.320	2.290	2.300	11.175	26,417
2024-05-22	2.270	2.330	2.270	2.280	11.078	15,350
2024-05-21	2.300	2.330	2.290	2.320	11.272	13,200
2024-05-17	2.300	2.330	2.290	2.300	11.175	8,867
2024-05-16	2.280	2.310	2.250	2.290	11.127	14,817
2024-05-15	2.280	2.280	2.250	2.270	11.029	12,183
2024-05-14	2.310	2.320	2.270	2.310	11.224	24,917
2024-05-13	2.360	2.360	2.310	2.310	11.151	15,667
2024-05-10	2.400	2.400	2.310	2.350	11.344	29,050
2024-05-09	2.370	2.410	2.370	2.390	11.537	18,067
2024-05-08	2.350	2.390	2.350	2.380	11.489	4,100
2024-05-07	2.350	2.390	2.310	2.370	11.441	4,650
2024-05-06	2.350	2.400	2.350	2.370	11.441	9,967
2024-05-03	2.380	2.380	2.330	2.350	11.344	17,417
2024-05-02	2.380	2.410	2.370	2.370	11.441	10,800
2024-05-01	2.410	2.410	2.360	2.370	11.441	45,683
2024-04-30	2.480	2.490	2.410	2.430	11.730	27,767
2024-04-29	2.490	2.500	2.450	2.500	12.068	11,567
2024-04-26	2.500	2.500	2.460	2.490	12.020	17,117
2024-04-25	2.490	2.500	2.450	2.500	12.068	17,200
2024-04-24	2.480	2.500	2.460	2.480	11.972	14,600
2024-04-23	2.400	2.480	2.380	2.470	11.923	10,883
2024-04-22	2.410	2.430	2.370	2.420	11.682	9,283
2024-04-19	2.420	2.440	2.380	2.410	11.634	10,067
2024-04-18	2.410	2.430	2.380	2.400	11.585	8,467
2024-04-17	2.460	2.480	2.420	2.430	11.730	12,050
2024-04-16	2.480	2.480	2.420	2.460	11.875	9,317
2024-04-15	2.500	2.500	2.410	2.470	11.923	21,500
2024-04-12	2.520	2.540	2.470	2.470	11.923	14,100
2024-04-11	2.540	2.540	2.460	2.490	11.947	15,133
2024-04-10	2.520	2.540	2.500	2.520	12.091	19,550
2024-04-09	2.520	2.550	2.510	2.520	12.091	12,550
2024-04-08	2.550	2.550	2.500	2.510	12.043	12,367
2024-04-05	2.520	2.570	2.480	2.540	12.187	16,900
2024-04-04	2.560	2.560	2.470	2.520	12.091	13,967
2024-04-03	2.490	2.530	2.480	2.530	12.139	33,483
2024-04-02	2.400	2.500	2.400	2.470	11.851	27,933
2024-04-01	2.390	2.420	2.380	2.420	11.612	10,833
2024-03-28	2.370	2.390	2.370	2.380	11.420	8,933
2024-03-27	2.340	2.380	2.330	2.370	11.372	6,950
2024-03-26	2.380	2.380	2.350	2.350	11.276	5,433
2024-03-25	2.360	2.410	2.360	2.380	11.420	6,450
2024-03-22	2.420	2.420	2.360	2.360	11.324	7,750
2024-03-21	2.370	2.430	2.360	2.420	11.612	32,167
2024-03-20	2.350	2.350	2.280	2.330	11.180	17,150
2024-03-19	2.340	2.360	2.320	2.320	11.132	9,283
2024-03-18	2.280	2.360	2.280	2.350	11.276	40,533
2024-03-15	2.300	2.310	2.280	2.280	10.940	25,083
2024-03-14	2.320	2.340	2.300	2.320	11.132	9,800
2024-03-13	2.340	2.380	2.330	2.330	11.108	15,833
2024-03-12	2.340	2.350	2.290	2.310	11.012	8,117
2024-03-11	2.280	2.370	2.280	2.330	11.108	8,533
2024-03-08	2.330	2.340	2.290	2.300	10.965	13,300
2024-03-07	2.360	2.360	2.310	2.330	11.108	12,533
2024-03-06	2.340	2.380	2.310	2.330	11.108	6,817
2024-03-05	2.340	2.350	2.310	2.330	11.108	10,217
2024-03-04	2.360	2.360	2.330	2.340	11.155	8,100

← NewerPage 11 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.