InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.770	2.820	2.740	2.770	12.164	39,567
2022-12-19	2.900	2.900	2.740	2.770	12.164	43,233
2022-12-16	2.860	2.880	2.765	2.860	12.560	58,467
2022-12-15	2.860	2.960	2.790	2.940	12.911	56,150
2022-12-14	2.970	2.970	2.830	2.870	12.604	59,783
2022-12-13	2.940	3.025	2.920	2.950	12.889	84,400
2022-12-12	2.790	2.930	2.770	2.920	12.758	62,133
2022-12-09	2.790	2.860	2.760	2.780	12.146	61,633
2022-12-08	2.840	2.890	2.790	2.810	12.277	63,133
2022-12-07	2.870	2.910	2.760	2.800	12.234	71,083
2022-12-06	2.960	2.990	2.830	2.850	12.452	88,500
2022-12-05	3.070	3.150	2.930	3.000	13.107	53,367
2022-12-02	3.070	3.140	3.015	3.020	13.195	34,150
2022-12-01	3.240	3.250	3.100	3.110	13.588	52,100
2022-11-30	3.200	3.260	3.160	3.210	14.025	83,867
2022-11-29	3.070	3.190	3.070	3.140	13.719	61,683
2022-11-28	3.070	3.110	3.010	3.040	13.282	76,083
2022-11-25	3.190	3.215	3.150	3.150	13.763	45,600
2022-11-24	3.160	3.200	3.150	3.180	13.894	12,733
2022-11-23	3.250	3.290	3.160	3.170	13.850	40,050
2022-11-22	3.350	3.350	3.260	3.300	14.418	54,517
2022-11-21	3.240	3.260	3.070	3.260	14.243	85,683
2022-11-18	3.230	3.320	3.200	3.300	14.418	59,633
2022-11-17	3.300	3.330	3.180	3.330	14.549	124,117
2022-11-16	3.580	3.580	3.360	3.380	14.702	103,967
2022-11-15	3.590	3.610	3.520	3.580	15.572	75,133
2022-11-14	3.580	3.740	3.490	3.560	15.485	99,033
2022-11-11	3.560	3.700	3.560	3.620	15.746	119,767
2022-11-10	3.400	3.590	3.400	3.520	15.311	94,150
2022-11-09	3.640	3.670	3.350	3.350	14.572	88,533
2022-11-08	3.600	3.680	3.520	3.670	15.964	88,383
2022-11-07	3.610	3.700	3.570	3.640	15.833	53,800
2022-11-04	3.640	3.740	3.480	3.590	15.616	91,567
2022-11-03	3.500	3.640	3.490	3.510	15.268	53,117
2022-11-02	3.610	3.670	3.490	3.540	15.398	65,517
2022-11-01	3.450	3.670	3.440	3.610	15.703	116,500
2022-10-31	3.350	3.470	3.340	3.380	14.702	65,700
2022-10-28	3.390	3.400	3.240	3.400	14.789	72,883
2022-10-27	3.340	3.445	3.300	3.390	14.746	101,617
2022-10-26	3.200	3.350	3.180	3.330	14.485	82,267
2022-10-25	3.110	3.240	3.110	3.190	13.876	61,483
2022-10-24	3.080	3.210	3.050	3.130	13.615	60,300
2022-10-21	3.040	3.150	3.010	3.110	13.528	46,717
2022-10-20	3.110	3.230	3.035	3.040	13.223	96,900
2022-10-19	2.940	3.120	2.940	3.100	13.484	54,467
2022-10-18	2.990	3.030	2.860	2.970	12.919	59,383
2022-10-17	3.080	3.140	2.980	2.990	13.006	65,650
2022-10-14	3.060	3.110	2.990	3.050	13.267	79,650
2022-10-13	2.840	3.150	2.840	3.080	13.397	69,400
2022-10-12	2.950	3.000	2.850	2.950	12.832	47,733
2022-10-11	3.060	3.140	2.930	3.020	13.136	97,167
2022-10-07	3.170	3.320	3.080	3.140	13.658	104,717
2022-10-06	3.010	3.210	3.010	3.150	13.702	61,833
2022-10-05	2.970	3.050	2.850	3.020	13.136	68,250
2022-10-04	2.870	2.980	2.870	2.960	12.875	101,633
2022-10-03	2.870	2.870	2.710	2.830	12.310	86,900
2022-09-30	2.610	2.730	2.520	2.650	11.527	64,917
2022-09-29	2.750	2.750	2.540	2.650	11.527	65,667
2022-09-28	2.530	2.720	2.470	2.710	11.788	89,850
2022-09-27	2.490	2.535	2.420	2.470	10.744	77,450

← NewerPage 17 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.