InPlay Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.450 | 3.450 | 3.130 | 3.190 | 13.876 | 65,650 |
| 2022-06-28 | 3.320 | 3.460 | 3.290 | 3.380 | 14.702 | 57,533 |
| 2022-06-27 | 3.120 | 3.240 | 3.010 | 3.240 | 14.093 | 93,200 |
| 2022-06-24 | 2.920 | 3.160 | 2.880 | 3.060 | 13.310 | 110,417 |
| 2022-06-23 | 3.110 | 3.140 | 2.770 | 2.860 | 12.440 | 97,183 |
| 2022-06-22 | 3.210 | 3.250 | 3.070 | 3.090 | 13.441 | 87,533 |
| 2022-06-21 | 3.430 | 3.550 | 3.390 | 3.430 | 14.920 | 51,433 |
| 2022-06-20 | 3.330 | 3.400 | 3.270 | 3.360 | 14.615 | 47,733 |
| 2022-06-17 | 3.780 | 3.800 | 3.330 | 3.350 | 14.572 | 159,950 |
| 2022-06-16 | 3.960 | 3.970 | 3.710 | 3.760 | 16.355 | 135,833 |
| 2022-06-15 | 4.160 | 4.340 | 3.980 | 4.090 | 17.791 | 75,717 |
| 2022-06-14 | 4.370 | 4.420 | 4.100 | 4.120 | 17.921 | 90,850 |
| 2022-06-13 | 4.260 | 4.400 | 4.100 | 4.270 | 18.573 | 121,633 |
| 2022-06-10 | 4.510 | 4.590 | 4.370 | 4.440 | 19.313 | 113,417 |
| 2022-06-09 | 4.790 | 4.790 | 4.580 | 4.610 | 20.052 | 79,583 |
| 2022-06-08 | 4.890 | 5.110 | 4.760 | 4.830 | 21.009 | 122,833 |
| 2022-06-07 | 4.550 | 4.900 | 4.450 | 4.890 | 21.270 | 121,500 |
| 2022-06-06 | 4.480 | 4.640 | 4.420 | 4.580 | 19.922 | 110,867 |
| 2022-06-03 | 4.380 | 4.440 | 4.260 | 4.440 | 19.313 | 92,950 |
| 2022-06-02 | 4.300 | 4.450 | 4.300 | 4.400 | 19.139 | 117,000 |
| 2022-06-01 | 4.220 | 4.400 | 4.200 | 4.350 | 18.921 | 104,717 |
| 2022-05-31 | 4.360 | 4.390 | 4.125 | 4.170 | 18.139 | 81,300 |
| 2022-05-30 | 4.160 | 4.340 | 4.160 | 4.340 | 18.878 | 52,733 |
| 2022-05-27 | 4.060 | 4.170 | 4.000 | 4.150 | 18.052 | 83,767 |
| 2022-05-26 | 4.140 | 4.260 | 4.030 | 4.100 | 17.834 | 84,433 |
| 2022-05-25 | 3.950 | 4.130 | 3.910 | 4.100 | 17.834 | 91,867 |
| 2022-05-24 | 3.950 | 4.030 | 3.880 | 3.910 | 17.008 | 56,000 |
| 2022-05-20 | 4.020 | 4.050 | 3.860 | 3.960 | 17.225 | 43,967 |
| 2022-05-19 | 3.860 | 4.020 | 3.810 | 3.980 | 17.312 | 43,300 |
| 2022-05-18 | 4.140 | 4.140 | 3.850 | 3.940 | 17.138 | 44,983 |
| 2022-05-17 | 4.110 | 4.200 | 4.030 | 4.080 | 17.747 | 51,167 |
| 2022-05-16 | 3.930 | 4.090 | 3.920 | 4.020 | 17.486 | 71,350 |
| 2022-05-13 | 3.850 | 3.980 | 3.820 | 3.900 | 16.964 | 82,167 |
| 2022-05-12 | 3.720 | 3.870 | 3.630 | 3.710 | 16.138 | 107,700 |
| 2022-05-11 | 3.720 | 3.950 | 3.660 | 3.680 | 16.007 | 87,917 |
| 2022-05-10 | 3.730 | 3.880 | 3.515 | 3.660 | 15.920 | 85,317 |
| 2022-05-09 | 4.000 | 4.000 | 3.590 | 3.650 | 15.877 | 115,783 |
| 2022-05-06 | 4.140 | 4.160 | 4.000 | 4.060 | 17.660 | 58,300 |
| 2022-05-05 | 4.380 | 4.390 | 4.090 | 4.190 | 18.225 | 87,567 |
| 2022-05-04 | 4.200 | 4.400 | 4.100 | 4.370 | 19.008 | 186,133 |
| 2022-05-03 | 3.850 | 4.110 | 3.840 | 4.100 | 17.834 | 50,767 |
| 2022-05-02 | 3.790 | 3.910 | 3.700 | 3.850 | 16.747 | 68,083 |
| 2022-04-29 | 3.940 | 4.160 | 3.770 | 3.880 | 16.877 | 62,467 |
| 2022-04-28 | 3.800 | 3.940 | 3.710 | 3.900 | 16.964 | 36,883 |
| 2022-04-27 | 3.830 | 3.830 | 3.670 | 3.770 | 16.399 | 79,550 |
| 2022-04-26 | 3.900 | 3.940 | 3.740 | 3.800 | 16.529 | 73,300 |
| 2022-04-25 | 3.820 | 3.930 | 3.620 | 3.870 | 16.834 | 126,500 |
| 2022-04-22 | 4.140 | 4.180 | 3.910 | 3.940 | 17.138 | 77,333 |
| 2022-04-21 | 4.400 | 4.480 | 4.070 | 4.160 | 18.095 | 90,633 |
| 2022-04-20 | 4.480 | 4.550 | 4.310 | 4.360 | 18.965 | 89,033 |
| 2022-04-19 | 4.530 | 4.620 | 4.410 | 4.470 | 19.443 | 62,567 |
| 2022-04-18 | 4.340 | 4.620 | 4.330 | 4.570 | 19.878 | 135,400 |
| 2022-04-14 | 4.090 | 4.310 | 4.030 | 4.290 | 18.660 | 96,900 |
| 2022-04-13 | 4.140 | 4.200 | 4.050 | 4.080 | 17.747 | 40,967 |
| 2022-04-12 | 4.160 | 4.260 | 4.030 | 4.070 | 17.704 | 63,900 |
| 2022-04-11 | 4.150 | 4.150 | 3.940 | 4.050 | 17.617 | 107,200 |
| 2022-04-08 | 3.990 | 4.260 | 3.990 | 4.230 | 18.399 | 90,250 |
| 2022-04-07 | 4.070 | 4.150 | 3.920 | 3.970 | 17.269 | 59,717 |
| 2022-04-06 | 4.180 | 4.210 | 3.980 | 4.070 | 17.704 | 88,200 |
| 2022-04-05 | 4.000 | 4.320 | 4.000 | 4.120 | 17.921 | 154,317 |
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.