InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.330	2.360	2.310	2.310	10.792	20,317
2023-12-01	2.360	2.390	2.340	2.350	10.979	19,250
2023-11-30	2.390	2.410	2.330	2.330	10.886	15,750
2023-11-29	2.360	2.380	2.345	2.360	11.026	10,150
2023-11-28	2.350	2.385	2.340	2.360	11.026	12,117
2023-11-27	2.370	2.400	2.340	2.340	10.932	12,467
2023-11-24	2.390	2.420	2.380	2.380	11.119	14,850
2023-11-23	2.380	2.390	2.370	2.390	11.166	5,467
2023-11-22	2.380	2.420	2.350	2.420	11.306	32,783
2023-11-21	2.440	2.440	2.410	2.430	11.353	14,283
2023-11-20	2.410	2.460	2.410	2.430	11.353	21,383
2023-11-17	2.450	2.450	2.395	2.410	11.259	13,683
2023-11-16	2.470	2.470	2.350	2.410	11.259	62,150
2023-11-15	2.520	2.520	2.450	2.460	11.493	19,433
2023-11-14	2.530	2.540	2.480	2.500	11.680	16,167
2023-11-13	2.500	2.550	2.490	2.510	11.656	14,967
2023-11-10	2.490	2.500	2.430	2.490	11.564	22,017
2023-11-09	2.440	2.490	2.440	2.450	11.378	23,217
2023-11-08	2.450	2.460	2.400	2.440	11.331	52,700
2023-11-07	2.510	2.520	2.450	2.480	11.517	51,583
2023-11-06	2.640	2.640	2.520	2.550	11.842	37,500
2023-11-03	2.610	2.640	2.580	2.590	12.028	18,700
2023-11-02	2.560	2.650	2.560	2.640	12.260	14,233
2023-11-01	2.620	2.620	2.550	2.560	11.889	19,883
2023-10-31	2.580	2.620	2.540	2.570	11.935	21,850
2023-10-30	2.600	2.620	2.530	2.550	11.842	42,533
2023-10-27	2.620	2.630	2.550	2.600	12.074	33,033
2023-10-26	2.600	2.620	2.560	2.580	11.982	18,600
2023-10-25	2.590	2.670	2.590	2.660	12.353	54,317
2023-10-24	2.660	2.660	2.610	2.610	12.121	26,067
2023-10-23	2.650	2.700	2.620	2.650	12.307	22,467
2023-10-20	2.730	2.735	2.680	2.680	12.446	25,583
2023-10-19	2.720	2.740	2.660	2.740	12.725	34,917
2023-10-18	2.700	2.750	2.700	2.700	12.539	35,350
2023-10-17	2.650	2.740	2.650	2.700	12.539	12,917
2023-10-16	2.750	2.750	2.680	2.720	12.632	18,750
2023-10-13	2.730	2.750	2.700	2.730	12.678	49,000
2023-10-12	2.750	2.750	2.650	2.700	12.469	15,467
2023-10-11	2.690	2.700	2.630	2.700	12.469	17,500
2023-10-10	2.700	2.700	2.640	2.670	12.331	36,767
2023-10-06	2.570	2.600	2.490	2.560	11.823	32,883
2023-10-05	2.530	2.560	2.490	2.530	11.684	33,083
2023-10-04	2.650	2.660	2.500	2.530	11.684	63,633
2023-10-03	2.670	2.690	2.580	2.670	12.331	77,333
2023-10-02	2.830	2.830	2.630	2.640	12.192	32,250
2023-09-29	2.830	2.840	2.750	2.770	12.792	32,650
2023-09-28	2.790	2.855	2.750	2.840	13.116	78,650
2023-09-27	2.660	2.750	2.655	2.750	12.700	46,217
2023-09-26	2.620	2.660	2.610	2.620	12.100	14,450
2023-09-25	2.600	2.660	2.600	2.610	12.054	15,083
2023-09-22	2.610	2.640	2.600	2.600	12.007	12,550
2023-09-21	2.670	2.670	2.610	2.610	12.054	16,983
2023-09-20	2.640	2.680	2.640	2.660	12.284	20,933
2023-09-19	2.720	2.730	2.640	2.640	12.192	39,817
2023-09-18	2.700	2.720	2.650	2.700	12.469	27,133
2023-09-15	2.760	2.760	2.680	2.680	12.377	34,167
2023-09-14	2.700	2.750	2.700	2.720	12.562	61,800
2023-09-13	2.730	2.750	2.680	2.680	12.308	26,133
2023-09-12	2.680	2.740	2.680	2.730	12.537	42,733
2023-09-11	2.700	2.740	2.680	2.680	12.308	29,650

← NewerPage 13 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.