InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.340	2.380	2.340	2.370	11.298	9,433
2024-02-29	2.330	2.370	2.320	2.330	11.108	8,783
2024-02-28	2.330	2.380	2.310	2.340	11.155	23,583
2024-02-27	2.370	2.370	2.310	2.340	11.155	6,467
2024-02-26	2.300	2.360	2.300	2.360	11.251	9,183
2024-02-23	2.310	2.320	2.290	2.300	10.965	9,250
2024-02-22	2.340	2.350	2.310	2.350	11.203	12,833
2024-02-21	2.300	2.350	2.300	2.340	11.155	5,683
2024-02-20	2.330	2.330	2.270	2.290	10.917	8,167
2024-02-16	2.280	2.330	2.270	2.300	10.965	14,967
2024-02-15	2.180	2.280	2.180	2.275	10.846	23,783
2024-02-14	2.160	2.170	2.110	2.150	10.250	13,367
2024-02-13	2.230	2.240	2.150	2.180	10.321	12,967
2024-02-12	2.160	2.235	2.160	2.210	10.463	10,317
2024-02-09	2.160	2.200	2.130	2.170	10.274	8,383
2024-02-08	2.120	2.190	2.115	2.160	10.226	11,183
2024-02-07	2.110	2.150	2.080	2.100	9.942	11,800
2024-02-06	2.100	2.160	2.080	2.130	10.084	11,000
2024-02-05	2.130	2.130	2.030	2.090	9.895	28,467
2024-02-02	2.160	2.160	2.090	2.130	10.084	23,267
2024-02-01	2.210	2.210	2.120	2.140	10.132	38,017
2024-01-31	2.210	2.220	2.170	2.190	10.368	22,050
2024-01-30	2.260	2.270	2.195	2.210	10.463	42,733
2024-01-29	2.320	2.320	2.250	2.250	10.653	11,150
2024-01-26	2.330	2.350	2.280	2.320	10.984	10,517
2024-01-25	2.270	2.330	2.270	2.320	10.984	19,433
2024-01-24	2.240	2.280	2.240	2.270	10.747	11,117
2024-01-23	2.200	2.250	2.190	2.250	10.653	14,983
2024-01-22	2.160	2.185	2.140	2.180	10.321	15,700
2024-01-19	2.220	2.230	2.140	2.160	10.226	43,000
2024-01-18	2.270	2.270	2.210	2.220	10.510	14,450
2024-01-17	2.290	2.290	2.230	2.250	10.653	5,933
2024-01-16	2.350	2.350	2.280	2.290	10.842	14,583
2024-01-15	2.320	2.360	2.310	2.330	11.031	8,550
2024-01-12	2.310	2.380	2.300	2.350	11.126	22,533
2024-01-11	2.260	2.300	2.230	2.290	10.771	17,683
2024-01-10	2.280	2.280	2.240	2.250	10.583	14,133
2024-01-09	2.250	2.300	2.240	2.290	10.771	21,283
2024-01-08	2.270	2.270	2.220	2.250	10.583	25,933
2024-01-05	2.260	2.300	2.240	2.290	10.771	11,383
2024-01-04	2.260	2.290	2.230	2.260	10.630	21,017
2024-01-03	2.210	2.260	2.200	2.260	10.630	25,033
2024-01-02	2.250	2.250	2.200	2.200	10.348	17,283
2023-12-29	2.200	2.230	2.200	2.210	10.395	5,883
2023-12-28	2.230	2.240	2.200	2.210	10.395	12,550
2023-12-27	2.210	2.240	2.210	2.230	10.489	29,367
2023-12-22	2.240	2.250	2.210	2.210	10.395	16,167
2023-12-21	2.210	2.240	2.200	2.230	10.489	17,367
2023-12-20	2.260	2.280	2.210	2.210	10.395	24,217
2023-12-19	2.230	2.280	2.230	2.260	10.630	20,417
2023-12-18	2.200	2.260	2.200	2.220	10.442	15,883
2023-12-15	2.240	2.240	2.170	2.200	10.348	36,767
2023-12-14	2.300	2.300	2.210	2.220	10.442	30,833
2023-12-13	2.180	2.250	2.160	2.240	10.465	29,350
2023-12-12	2.230	2.230	2.160	2.190	10.232	20,683
2023-12-11	2.310	2.310	2.200	2.240	10.465	39,833
2023-12-08	2.270	2.340	2.270	2.300	10.745	13,350
2023-12-07	2.250	2.300	2.225	2.280	10.652	31,150
2023-12-06	2.250	2.260	2.200	2.210	10.325	55,117
2023-12-05	2.320	2.340	2.260	2.280	10.652	27,000

← NewerPage 12 of 21 · 1,255 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.