InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.440	2.550	2.370	2.550	11.378	101,500
2023-03-17	2.440	2.470	2.360	2.390	10.664	70,533
2023-03-16	2.490	2.520	2.390	2.490	11.111	72,417
2023-03-15	2.550	2.550	2.360	2.520	11.245	127,567
2023-03-14	2.600	2.700	2.560	2.630	11.735	65,300
2023-03-13	2.680	2.690	2.580	2.630	11.668	56,633
2023-03-10	2.810	2.810	2.700	2.730	12.112	23,950
2023-03-09	2.790	2.890	2.755	2.780	12.334	28,517
2023-03-08	2.800	2.830	2.720	2.780	12.334	26,283
2023-03-07	2.900	2.920	2.770	2.800	12.423	29,133
2023-03-06	2.930	2.940	2.890	2.930	12.999	26,150
2023-03-03	2.870	2.960	2.850	2.940	13.044	49,867
2023-03-02	2.840	2.890	2.810	2.880	12.778	29,183
2023-03-01	2.830	2.890	2.820	2.830	12.556	31,417
2023-02-28	2.840	2.870	2.770	2.820	12.511	70,433
2023-02-27	2.810	2.870	2.760	2.870	12.733	57,867
2023-02-24	2.700	2.820	2.670	2.770	12.290	45,500
2023-02-23	2.640	2.720	2.640	2.700	11.979	26,017
2023-02-22	2.620	2.630	2.555	2.590	11.491	41,683
2023-02-21	2.640	2.680	2.590	2.610	11.580	45,150
2023-02-17	2.780	2.780	2.635	2.640	11.713	80,650
2023-02-16	2.810	2.840	2.780	2.810	12.467	36,167
2023-02-15	2.900	2.900	2.780	2.840	12.600	37,383
2023-02-14	2.830	2.910	2.780	2.900	12.866	32,367
2023-02-13	2.900	2.900	2.830	2.860	12.622	38,217
2023-02-10	2.800	2.910	2.780	2.880	12.711	42,450
2023-02-09	2.840	2.840	2.750	2.760	12.181	44,550
2023-02-08	2.830	2.880	2.790	2.830	12.490	37,950
2023-02-07	2.670	2.830	2.660	2.820	12.446	79,317
2023-02-06	2.680	2.680	2.580	2.640	11.651	44,117
2023-02-03	2.700	2.750	2.635	2.670	11.784	147,083
2023-02-02	2.770	2.780	2.640	2.680	11.828	98,167
2023-02-01	2.800	2.810	2.690	2.790	12.313	107,650
2023-01-31	2.810	2.820	2.780	2.810	12.402	69,483
2023-01-30	2.780	2.810	2.770	2.790	12.313	32,700
2023-01-27	2.870	2.880	2.810	2.840	12.534	56,383
2023-01-26	2.850	2.850	2.780	2.850	12.578	46,117
2023-01-25	2.870	2.870	2.750	2.810	12.402	97,433
2023-01-24	2.990	2.990	2.870	2.880	12.711	45,900
2023-01-23	2.970	3.035	2.970	3.010	13.284	54,217
2023-01-20	3.110	3.150	2.970	2.980	13.152	163,150
2023-01-19	3.190	3.190	3.040	3.120	13.770	38,650
2023-01-18	3.150	3.230	3.100	3.130	13.814	72,483
2023-01-17	3.040	3.110	3.040	3.100	13.682	28,267
2023-01-16	3.010	3.080	3.010	3.040	13.417	21,067
2023-01-13	3.010	3.075	2.940	3.040	13.417	88,983
2023-01-12	2.910	3.030	2.910	3.020	13.262	111,217
2023-01-11	2.920	2.950	2.860	2.900	12.735	23,167
2023-01-10	2.890	2.930	2.850	2.900	12.735	16,817
2023-01-09	2.900	2.960	2.850	2.890	12.691	40,917
2023-01-06	2.820	2.875	2.810	2.840	12.472	20,083
2023-01-05	2.790	2.850	2.760	2.780	12.208	25,250
2023-01-04	2.820	2.840	2.760	2.810	12.340	45,983
2023-01-03	3.010	3.030	2.780	2.850	12.516	95,333
2022-12-30	2.960	3.040	2.930	3.030	13.306	34,883
2022-12-29	2.890	3.010	2.880	2.970	13.043	25,667
2022-12-28	3.000	3.020	2.880	2.930	12.867	51,750
2022-12-23	2.890	3.060	2.890	3.050	13.394	76,083
2022-12-22	2.950	2.960	2.810	2.890	12.691	45,017
2022-12-21	2.770	2.970	2.770	2.960	12.999	65,433

← NewerPage 16 of 21 · 1,259 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.