InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.360	2.360	2.270	2.340	10.178	67,133
2022-01-06	2.350	2.360	2.270	2.330	10.135	50,033
2022-01-05	2.380	2.430	2.190	2.210	9.613	109,200
2022-01-04	2.220	2.370	2.220	2.320	10.091	91,267
2021-12-31	2.120	2.210	2.070	2.180	9.483	31,133
2021-12-30	2.100	2.180	2.100	2.110	9.178	27,600
2021-12-29	1.980	2.090	1.980	2.090	9.091	44,467
2021-12-24	1.870	1.950	1.870	1.925	8.373	3,850
2021-12-23	1.900	1.950	1.870	1.920	8.352	14,633
2021-12-22	1.820	1.900	1.780	1.880	8.178	29,117
2021-12-21	1.780	1.870	1.780	1.830	7.960	15,983
2021-12-20	1.720	1.790	1.610	1.780	7.743	74,417
2021-12-17	1.780	1.900	1.770	1.810	7.873	24,283
2021-12-16	1.870	1.960	1.850	1.880	8.178	39,233
2021-12-15	1.860	1.860	1.700	1.850	8.047	48,950
2021-12-14	1.850	1.900	1.830	1.860	8.091	16,900
2021-12-13	1.970	1.970	1.890	1.920	8.352	11,967
2021-12-10	1.930	1.935	1.850	1.920	8.352	17,800
2021-12-09	1.900	1.930	1.870	1.890	8.221	19,783
2021-12-08	2.010	2.010	1.900	1.910	8.308	38,450
2021-12-07	1.920	2.040	1.920	1.980	8.613	99,883
2021-12-06	1.810	1.930	1.790	1.920	8.352	40,267
2021-12-03	1.910	1.950	1.760	1.820	7.917	35,550
2021-12-02	1.810	1.880	1.730	1.870	8.134	43,333
2021-12-01	1.990	2.000	1.790	1.790	7.786	79,483
2021-11-30	2.000	2.030	1.920	1.960	8.526	42,883
2021-11-29	2.080	2.160	1.960	2.070	9.004	52,150
2021-11-26	1.950	1.960	1.860	1.910	8.308	54,850
2021-11-25	2.140	2.140	2.040	2.080	9.048	16,567
2021-11-24	2.120	2.150	2.060	2.140	9.309	46,017
2021-11-23	2.140	2.180	2.080	2.100	9.135	43,400
2021-11-22	1.920	2.070	1.880	2.040	8.874	34,467
2021-11-19	2.000	2.000	1.850	1.920	8.352	46,083
2021-11-18	2.010	2.040	1.950	1.980	8.613	60,917
2021-11-17	2.120	2.180	2.010	2.030	8.830	35,250
2021-11-16	2.230	2.230	2.080	2.110	9.178	37,450
2021-11-15	2.150	2.260	2.150	2.210	9.613	62,050
2021-11-12	2.040	2.170	2.020	2.150	9.352	76,417
2021-11-11	2.000	2.080	1.980	2.040	8.874	29,183
2021-11-10	2.130	2.130	1.960	2.030	8.830	46,133
2021-11-09	2.140	2.140	1.960	2.070	9.004	36,000
2021-11-08	2.100	2.150	2.000	2.050	8.917	34,650
2021-11-05	1.960	2.070	1.910	2.010	8.743	46,633
2021-11-04	1.990	2.000	1.890	1.910	8.308	39,167
2021-11-03	2.010	2.050	1.880	1.940	8.439	44,017
2021-11-02	2.150	2.180	1.970	1.980	8.613	89,467
2021-11-01	1.930	2.100	1.930	2.060	8.961	93,800
2021-10-29	1.770	1.930	1.750	1.900	8.265	83,933
2021-10-28	1.730	1.790	1.690	1.780	7.743	61,767
2021-10-27	1.690	1.740	1.680	1.740	7.569	29,717
2021-10-26	1.660	1.720	1.640	1.700	7.395	27,250
2021-10-25	1.660	1.680	1.620	1.640	7.134	25,750
2021-10-22	1.620	1.670	1.610	1.610	7.003	35,017
2021-10-21	1.690	1.690	1.540	1.600	6.960	41,950
2021-10-20	1.700	1.720	1.620	1.650	7.177	91,383
2021-10-19	1.770	1.790	1.700	1.700	7.395	33,433
2021-10-18	1.810	1.850	1.770	1.770	7.699	31,867
2021-10-15	1.750	1.800	1.740	1.780	7.743	39,117
2021-10-14	1.770	1.780	1.730	1.760	7.656	25,133

← NewerPage 21 of 21 · 1,259 trading days

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.