InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.660	2.705	2.660	2.700	12.399	24,900
2023-09-07	2.710	2.710	2.650	2.670	12.262	9,333
2023-09-06	2.690	2.720	2.660	2.720	12.491	10,417
2023-09-05	2.730	2.730	2.675	2.690	12.353	38,617
2023-09-01	2.660	2.700	2.650	2.690	12.353	24,833
2023-08-31	2.600	2.630	2.560	2.630	12.078	20,667
2023-08-30	2.520	2.600	2.520	2.550	11.711	27,533
2023-08-29	2.500	2.540	2.500	2.520	11.573	19,400
2023-08-28	2.470	2.520	2.460	2.510	11.527	43,383
2023-08-25	2.450	2.480	2.420	2.450	11.251	19,600
2023-08-24	2.470	2.480	2.440	2.440	11.205	15,867
2023-08-23	2.510	2.550	2.480	2.480	11.389	57,400
2023-08-22	2.510	2.580	2.500	2.520	11.573	13,233
2023-08-21	2.530	2.570	2.520	2.520	11.573	39,300
2023-08-18	2.500	2.530	2.480	2.520	11.573	7,783
2023-08-17	2.550	2.550	2.500	2.520	11.573	25,233
2023-08-16	2.550	2.580	2.490	2.490	11.435	18,167
2023-08-15	2.640	2.640	2.480	2.560	11.756	106,283
2023-08-14	2.730	2.730	2.660	2.680	12.308	12,983
2023-08-11	2.710	2.750	2.710	2.740	12.514	15,450
2023-08-10	2.740	2.750	2.690	2.730	12.469	38,850
2023-08-09	2.700	2.740	2.690	2.730	12.469	36,133
2023-08-08	2.700	2.740	2.650	2.690	12.286	25,750
2023-08-04	2.720	2.770	2.710	2.720	12.423	81,700
2023-08-03	2.640	2.730	2.610	2.720	12.423	39,100
2023-08-02	2.660	2.660	2.590	2.630	12.012	23,983
2023-08-01	2.700	2.720	2.640	2.680	12.240	23,667
2023-07-31	2.690	2.700	2.650	2.700	12.332	35,850
2023-07-28	2.610	2.640	2.560	2.640	12.057	41,067
2023-07-27	2.670	2.670	2.570	2.570	11.738	49,567
2023-07-26	2.600	2.660	2.600	2.640	12.057	33,800
2023-07-25	2.620	2.650	2.600	2.630	12.012	16,233
2023-07-24	2.630	2.680	2.610	2.640	12.057	47,067
2023-07-21	2.630	2.630	2.600	2.600	11.875	4,133
2023-07-20	2.600	2.640	2.570	2.640	12.057	29,783
2023-07-19	2.620	2.640	2.570	2.580	11.783	17,067
2023-07-18	2.560	2.660	2.560	2.620	11.966	45,983
2023-07-17	2.520	2.570	2.520	2.550	11.646	15,117
2023-07-14	2.600	2.600	2.530	2.570	11.738	17,833
2023-07-13	2.640	2.660	2.570	2.640	11.989	49,967
2023-07-12	2.620	2.650	2.570	2.650	12.034	27,317
2023-07-11	2.530	2.620	2.500	2.590	11.762	47,317
2023-07-10	2.520	2.550	2.500	2.530	11.489	14,600
2023-07-07	2.410	2.525	2.410	2.510	11.399	44,500
2023-07-06	2.500	2.500	2.370	2.440	11.081	30,483
2023-07-05	2.480	2.510	2.480	2.500	11.353	9,417
2023-07-04	2.500	2.540	2.490	2.490	11.308	10,283
2023-06-30	2.470	2.490	2.430	2.470	11.217	12,217
2023-06-29	2.410	2.480	2.410	2.440	11.081	8,833
2023-06-28	2.390	2.440	2.370	2.420	10.990	15,633
2023-06-27	2.410	2.410	2.360	2.400	10.899	6,583
2023-06-26	2.320	2.415	2.320	2.390	10.854	32,567
2023-06-23	2.360	2.360	2.280	2.310	10.490	39,200
2023-06-22	2.470	2.470	2.360	2.360	10.717	20,183
2023-06-21	2.430	2.480	2.400	2.460	11.172	28,550
2023-06-20	2.440	2.440	2.370	2.420	10.990	19,000
2023-06-19	2.430	2.460	2.420	2.430	11.035	5,467
2023-06-16	2.410	2.450	2.400	2.450	11.126	4,083
2023-06-15	2.390	2.420	2.370	2.400	10.899	17,767
2023-06-14	2.410	2.420	2.360	2.380	10.808	27,300

← NewerPage 14 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.