InPlay Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.830 | 3.990 | 3.830 | 3.990 | 17.356 | 94,367 |
| 2022-04-01 | 3.670 | 3.790 | 3.650 | 3.780 | 16.442 | 53,400 |
| 2022-03-31 | 3.750 | 3.830 | 3.640 | 3.670 | 15.964 | 65,867 |
| 2022-03-30 | 3.810 | 3.970 | 3.760 | 3.830 | 16.660 | 57,500 |
| 2022-03-29 | 3.650 | 3.770 | 3.530 | 3.770 | 16.399 | 82,117 |
| 2022-03-28 | 3.800 | 3.850 | 3.660 | 3.750 | 16.312 | 69,950 |
| 2022-03-25 | 3.640 | 4.000 | 3.580 | 3.940 | 17.138 | 138,983 |
| 2022-03-24 | 3.480 | 3.700 | 3.420 | 3.680 | 16.007 | 127,150 |
| 2022-03-23 | 3.500 | 3.580 | 3.410 | 3.440 | 14.963 | 88,600 |
| 2022-03-22 | 3.490 | 3.490 | 3.330 | 3.430 | 14.920 | 51,400 |
| 2022-03-21 | 3.370 | 3.480 | 3.340 | 3.430 | 14.920 | 53,867 |
| 2022-03-18 | 3.310 | 3.380 | 3.250 | 3.290 | 14.311 | 72,667 |
| 2022-03-17 | 3.200 | 3.370 | 3.160 | 3.320 | 14.441 | 79,883 |
| 2022-03-16 | 3.140 | 3.200 | 3.020 | 3.130 | 13.615 | 101,350 |
| 2022-03-15 | 2.990 | 3.100 | 2.850 | 3.060 | 13.310 | 136,383 |
| 2022-03-14 | 3.190 | 3.260 | 3.080 | 3.100 | 13.484 | 94,117 |
| 2022-03-11 | 3.440 | 3.460 | 3.300 | 3.300 | 14.354 | 66,983 |
| 2022-03-10 | 3.500 | 3.620 | 3.360 | 3.450 | 15.007 | 80,200 |
| 2022-03-09 | 3.700 | 3.700 | 3.400 | 3.440 | 14.963 | 120,083 |
| 2022-03-08 | 3.750 | 3.960 | 3.700 | 3.760 | 16.355 | 146,367 |
| 2022-03-07 | 3.520 | 3.740 | 3.520 | 3.670 | 15.964 | 92,100 |
| 2022-03-04 | 3.240 | 3.550 | 3.220 | 3.500 | 15.224 | 120,333 |
| 2022-03-03 | 3.420 | 3.430 | 3.210 | 3.250 | 14.137 | 69,083 |
| 2022-03-02 | 3.520 | 3.570 | 3.410 | 3.440 | 14.963 | 70,950 |
| 2022-03-01 | 3.490 | 3.540 | 3.320 | 3.470 | 15.094 | 97,917 |
| 2022-02-28 | 3.280 | 3.400 | 3.210 | 3.400 | 14.789 | 133,983 |
| 2022-02-25 | 3.230 | 3.310 | 3.150 | 3.280 | 14.267 | 69,267 |
| 2022-02-24 | 3.250 | 3.270 | 3.060 | 3.230 | 14.050 | 116,717 |
| 2022-02-23 | 3.010 | 3.190 | 3.010 | 3.060 | 13.310 | 66,633 |
| 2022-02-22 | 3.040 | 3.130 | 2.930 | 3.000 | 13.049 | 108,900 |
| 2022-02-18 | 3.060 | 3.060 | 2.860 | 2.940 | 12.788 | 96,050 |
| 2022-02-17 | 3.200 | 3.210 | 3.040 | 3.090 | 13.441 | 67,733 |
| 2022-02-16 | 3.330 | 3.450 | 3.180 | 3.190 | 13.876 | 143,650 |
| 2022-02-15 | 3.290 | 3.320 | 3.170 | 3.310 | 14.398 | 120,767 |
| 2022-02-14 | 3.360 | 3.390 | 3.210 | 3.360 | 14.615 | 81,167 |
| 2022-02-11 | 3.390 | 3.430 | 3.260 | 3.380 | 14.702 | 90,383 |
| 2022-02-10 | 3.370 | 3.520 | 3.290 | 3.330 | 14.485 | 73,567 |
| 2022-02-09 | 3.310 | 3.490 | 3.300 | 3.410 | 14.833 | 50,650 |
| 2022-02-08 | 3.600 | 3.610 | 3.270 | 3.290 | 14.311 | 162,467 |
| 2022-02-07 | 3.510 | 3.720 | 3.380 | 3.640 | 15.833 | 131,617 |
| 2022-02-04 | 3.380 | 3.610 | 3.350 | 3.500 | 15.224 | 197,883 |
| 2022-02-03 | 3.270 | 3.320 | 3.160 | 3.290 | 14.311 | 87,633 |
| 2022-02-02 | 3.340 | 3.400 | 3.210 | 3.340 | 14.528 | 100,217 |
| 2022-02-01 | 3.070 | 3.270 | 3.000 | 3.260 | 14.180 | 101,450 |
| 2022-01-31 | 3.040 | 3.110 | 2.940 | 3.100 | 13.484 | 119,517 |
| 2022-01-28 | 3.050 | 3.120 | 2.970 | 3.020 | 13.136 | 41,900 |
| 2022-01-27 | 3.120 | 3.220 | 2.940 | 3.000 | 13.049 | 71,833 |
| 2022-01-26 | 3.190 | 3.190 | 2.980 | 3.090 | 13.441 | 105,450 |
| 2022-01-25 | 2.790 | 3.060 | 2.700 | 3.040 | 13.223 | 93,067 |
| 2022-01-24 | 2.690 | 2.840 | 2.530 | 2.790 | 12.136 | 150,883 |
| 2022-01-21 | 2.940 | 3.010 | 2.650 | 2.860 | 12.440 | 161,017 |
| 2022-01-20 | 3.210 | 3.275 | 3.030 | 3.080 | 13.397 | 80,317 |
| 2022-01-19 | 3.360 | 3.370 | 3.150 | 3.250 | 14.137 | 124,183 |
| 2022-01-18 | 3.200 | 3.370 | 3.110 | 3.320 | 14.441 | 125,217 |
| 2022-01-17 | 3.200 | 3.300 | 3.040 | 3.170 | 13.789 | 110,850 |
| 2022-01-14 | 2.740 | 3.150 | 2.740 | 3.140 | 13.658 | 184,267 |
| 2022-01-13 | 3.020 | 3.140 | 2.650 | 2.670 | 11.614 | 157,417 |
| 2022-01-12 | 2.490 | 3.000 | 2.470 | 2.950 | 12.832 | 172,500 |
| 2022-01-11 | 2.370 | 2.450 | 2.290 | 2.440 | 10.613 | 91,350 |
| 2022-01-10 | 2.320 | 2.350 | 2.210 | 2.310 | 10.048 | 35,733 |
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.