InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.250	2.570	2.250	2.430	10.570	84,883
2022-09-23	2.730	2.730	2.490	2.550	11.092	106,233
2022-09-22	2.960	3.050	2.880	2.890	12.571	69,183
2022-09-21	3.060	3.100	2.910	2.930	12.745	28,367
2022-09-20	3.020	3.050	2.950	3.010	13.093	47,683
2022-09-19	2.950	3.060	2.950	3.030	13.180	24,700
2022-09-16	3.070	3.090	3.000	3.060	13.310	36,850
2022-09-15	3.170	3.250	3.100	3.100	13.484	33,333
2022-09-14	3.180	3.330	3.150	3.260	14.180	45,417
2022-09-13	3.240	3.310	3.110	3.170	13.789	72,050
2022-09-12	3.180	3.320	3.150	3.310	14.398	65,383
2022-09-09	3.190	3.190	2.970	3.170	13.789	67,133
2022-09-08	3.170	3.210	3.065	3.130	13.615	54,350
2022-09-07	3.280	3.280	3.150	3.210	13.963	84,750
2022-09-06	3.570	3.570	3.350	3.370	14.659	57,517
2022-09-02	3.540	3.610	3.450	3.520	15.311	57,533
2022-09-01	3.610	3.690	3.380	3.440	14.963	77,583
2022-08-31	3.660	3.815	3.510	3.740	16.268	37,583
2022-08-30	3.840	3.850	3.690	3.690	16.051	44,000
2022-08-29	3.700	4.000	3.650	3.940	17.138	89,367
2022-08-26	3.760	3.780	3.650	3.660	15.920	29,950
2022-08-25	3.690	3.840	3.630	3.750	16.312	89,067
2022-08-24	3.750	3.780	3.660	3.660	15.920	43,400
2022-08-23	3.630	3.860	3.630	3.740	16.268	56,267
2022-08-22	3.430	3.600	3.380	3.560	15.485	20,883
2022-08-19	3.550	3.610	3.490	3.530	15.355	47,250
2022-08-18	3.460	3.610	3.410	3.600	15.659	38,250
2022-08-17	3.310	3.460	3.300	3.420	14.876	34,783
2022-08-16	3.510	3.570	3.340	3.350	14.572	40,833
2022-08-15	3.400	3.490	3.290	3.460	15.050	71,383
2022-08-12	3.680	3.680	3.500	3.540	15.398	50,383
2022-08-11	3.790	3.790	3.520	3.730	16.225	91,017
2022-08-10	3.200	3.520	3.200	3.490	15.181	77,233
2022-08-09	3.260	3.315	3.170	3.190	13.876	34,817
2022-08-08	3.060	3.220	3.030	3.220	14.006	50,567
2022-08-05	2.950	3.180	2.950	3.090	13.441	35,300
2022-08-04	3.030	3.055	2.910	3.020	13.136	153,800
2022-08-03	3.330	3.380	3.040	3.040	13.223	80,833
2022-08-02	3.290	3.340	3.160	3.310	14.398	61,133
2022-07-29	3.150	3.380	3.150	3.350	14.572	92,533
2022-07-28	3.120	3.200	3.050	3.110	13.528	56,467
2022-07-27	2.910	3.120	2.840	3.080	13.397	91,667
2022-07-26	2.980	3.050	2.850	2.900	12.614	79,467
2022-07-25	2.840	2.990	2.810	2.970	12.919	62,767
2022-07-22	2.960	2.980	2.800	2.810	12.223	45,350
2022-07-21	2.950	2.990	2.890	2.930	12.745	49,367
2022-07-20	2.970	3.130	2.910	3.120	13.571	62,117
2022-07-19	2.900	3.060	2.880	3.020	13.136	53,617
2022-07-18	2.830	2.970	2.790	2.910	12.658	63,300
2022-07-15	2.670	2.730	2.630	2.720	11.831	81,400
2022-07-14	2.500	2.620	2.410	2.620	11.396	72,400
2022-07-13	2.520	2.640	2.520	2.620	11.396	65,583
2022-07-12	2.580	2.670	2.540	2.620	11.396	76,767
2022-07-11	2.710	2.755	2.650	2.710	11.788	52,267
2022-07-08	2.850	2.850	2.710	2.790	12.136	54,467
2022-07-07	2.750	2.930	2.750	2.850	12.397	56,400
2022-07-06	2.720	2.780	2.500	2.660	11.570	136,433
2022-07-05	2.970	2.980	2.700	2.770	12.049	123,133
2022-07-04	3.070	3.120	3.010	3.100	13.484	39,833
2022-06-30	3.070	3.140	2.950	3.010	13.093	75,450

← NewerPage 18 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.