InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.010	15.100	14.890	14.980	14.755	163,700
2026-07-20	14.910	14.920	14.610	14.860	14.637	98,000
2026-07-17	14.800	14.900	14.430	14.810	14.588	156,300
2026-07-16	15.010	15.250	14.560	14.640	14.420	215,100
2026-07-15	14.950	14.970	14.700	14.910	14.686	76,000
2026-07-14	15.200	15.480	14.900	15.090	14.775	123,900
2026-07-13	14.940	15.200	14.800	15.030	14.716	189,000
2026-07-10	14.790	14.790	14.430	14.660	14.354	105,400
2026-07-09	14.970	14.970	14.550	14.710	14.403	89,900
2026-07-08	14.800	14.950	14.540	14.900	14.589	151,700
2026-07-07	14.030	14.540	14.030	14.400	14.099	154,800
2026-07-06	14.360	14.460	14.030	14.030	13.737	46,400
2026-07-03	14.260	14.550	14.260	14.330	14.031	24,600
2026-07-02	14.530	14.590	13.990	14.260	13.962	135,900
2026-06-30	14.420	14.800	14.420	14.530	14.226	79,000
2026-06-29	14.510	14.590	14.380	14.500	14.197	43,400
2026-06-26	14.320	14.510	14.180	14.500	14.197	92,800
2026-06-25	14.290	14.510	14.280	14.430	14.128	38,800
2026-06-24	15.090	15.090	14.370	14.460	14.158	167,900
2026-06-23	15.100	15.250	15.060	15.140	14.824	52,500
2026-06-22	15.290	15.300	14.960	15.100	14.784	60,000
2026-06-19	14.820	15.400	14.820	15.270	14.951	100,100
2026-06-18	15.250	15.250	14.620	14.890	14.579	154,900
2026-06-17	15.550	15.800	15.250	15.250	14.931	97,600
2026-06-16	15.420	15.720	15.310	15.370	15.049	153,900
2026-06-15	15.720	15.930	15.610	15.810	15.480	135,800
2026-06-12	16.660	16.910	16.480	16.590	16.155	106,700
2026-06-11	17.140	17.290	16.670	16.830	16.389	72,000
2026-06-10	16.820	17.230	16.750	17.040	16.593	39,000
2026-06-09	17.150	17.150	16.430	16.730	16.292	123,000
2026-06-08	16.810	17.390	16.810	17.230	16.778	105,600
2026-06-05	17.300	17.300	16.550	16.610	16.175	77,000
2026-06-04	17.150	17.490	16.670	17.320	16.866	78,500
2026-06-03	17.390	17.750	17.030	17.320	16.866	113,600
2026-06-02	17.000	17.430	16.750	17.100	16.652	54,300
2026-06-01	16.510	17.380	16.210	17.060	16.613	140,000
2026-05-29	16.390	16.470	15.960	16.230	15.805	195,500
2026-05-28	16.830	17.060	16.360	16.450	16.019	85,300
2026-05-27	16.830	17.030	16.510	16.710	16.272	90,600
2026-05-26	17.020	17.410	17.000	17.060	16.613	97,700
2026-05-25	17.400	17.440	16.940	17.010	16.564	78,200
2026-05-22	17.610	17.930	17.430	17.880	17.411	55,700
2026-05-21	17.700	18.360	17.560	17.650	17.187	92,500
2026-05-20	18.250	18.270	17.210	17.440	16.983	168,900
2026-05-19	17.980	18.270	17.730	18.160	17.684	130,100
2026-05-15	17.060	17.850	17.060	17.730	17.265	102,000
2026-05-14	16.640	17.630	16.520	17.500	16.954	250,600
2026-05-13	16.990	17.120	16.640	16.760	16.237	80,300
2026-05-12	16.640	16.890	16.500	16.820	16.295	91,500
2026-05-11	16.780	16.780	16.220	16.550	16.033	132,300
2026-05-08	16.560	17.190	16.160	16.220	15.714	205,900
2026-05-07	16.730	17.090	16.290	17.090	16.557	118,300
2026-05-06	17.150	17.310	16.770	16.990	16.460	236,300
2026-05-05	18.060	18.060	17.660	17.910	17.351	102,200
2026-05-04	17.980	18.190	17.765	18.060	17.496	115,000
2026-05-01	17.520	17.780	17.080	17.730	17.177	106,200
2026-04-30	17.190	17.700	16.880	17.690	17.138	356,500
2026-04-29	16.940	17.300	16.910	17.130	16.595	198,400
2026-04-28	16.650	16.880	16.430	16.740	16.217	255,500
2026-04-27	16.000	16.540	15.940	16.350	15.840	332,400

← NewerPage 2 of 21 · 1,257 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.