InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.040	16.050	15.700	15.790	15.297	125,300
2026-04-23	16.070	16.210	15.850	15.980	15.481	197,500
2026-04-22	15.770	15.970	15.750	15.800	15.307	365,400
2026-04-21	15.570	16.110	15.420	15.760	15.268	299,200
2026-04-20	15.240	15.630	15.160	15.470	14.987	236,900
2026-04-17	15.020	15.100	14.340	15.060	14.590	376,200
2026-04-16	15.210	15.680	15.210	15.470	14.987	210,300
2026-04-15	16.150	16.150	14.920	15.210	14.735	770,900
2026-04-14	17.380	17.610	17.070	17.270	16.644	83,100
2026-04-13	17.560	17.850	17.000	17.640	17.000	110,500
2026-04-10	16.800	17.220	16.800	17.120	16.499	82,300
2026-04-09	16.870	17.450	16.610	16.860	16.249	100,400
2026-04-08	16.390	16.980	16.000	16.870	16.258	148,100
2026-04-07	17.830	18.160	17.560	17.790	17.145	157,300
2026-04-06	17.480	18.160	17.480	17.700	17.058	106,300
2026-04-02	18.010	18.060	17.530	17.640	17.000	73,500
2026-04-01	17.980	17.980	17.090	17.190	16.567	160,500
2026-03-31	18.110	18.750	17.730	18.140	17.482	179,200
2026-03-30	18.570	18.960	17.930	18.020	17.367	73,300
2026-03-27	18.000	18.490	17.910	18.400	17.733	112,100
2026-03-26	17.870	18.250	17.790	17.900	17.251	77,100
2026-03-25	17.440	17.830	17.300	17.750	17.106	71,100
2026-03-24	17.780	18.080	17.600	17.790	17.145	87,600
2026-03-23	17.350	17.980	16.220	17.630	16.991	121,100
2026-03-20	18.690	18.690	17.800	18.170	17.511	114,400
2026-03-19	17.750	18.820	17.710	18.410	17.742	253,300
2026-03-18	17.000	17.660	16.860	17.540	16.904	106,800
2026-03-17	16.890	17.210	16.640	16.960	16.345	104,200
2026-03-16	16.510	16.950	16.290	16.900	16.287	69,800
2026-03-13	16.870	16.870	16.350	16.620	15.931	40,800
2026-03-12	16.600	16.830	16.520	16.770	16.074	33,400
2026-03-11	16.200	16.480	16.150	16.410	15.729	46,100
2026-03-10	16.240	16.460	15.860	16.170	15.499	80,700
2026-03-09	17.140	17.470	16.440	16.550	15.863	199,800
2026-03-06	17.100	17.470	16.630	16.710	16.017	98,700
2026-03-05	16.500	17.100	16.160	17.100	16.391	102,000
2026-03-04	16.210	16.320	15.970	16.280	15.605	75,700
2026-03-03	16.450	16.560	15.690	16.210	15.538	124,600
2026-03-02	16.100	16.960	15.700	16.090	15.423	159,500
2026-02-27	15.510	15.660	15.390	15.450	14.809	78,800
2026-02-26	15.140	15.675	15.080	15.610	14.962	53,400
2026-02-25	15.700	15.700	15.200	15.280	14.646	105,800
2026-02-24	15.810	16.090	15.580	15.770	15.116	55,000
2026-02-23	15.700	15.980	15.700	15.950	15.288	47,200
2026-02-20	15.590	15.840	15.350	15.770	15.116	37,200
2026-02-19	15.340	15.700	15.290	15.610	14.962	48,600
2026-02-18	15.000	15.340	15.000	15.310	14.675	87,100
2026-02-17	15.390	15.390	14.430	14.770	14.157	67,800
2026-02-13	14.850	15.230	14.850	15.120	14.493	63,500
2026-02-12	15.540	15.830	14.900	15.110	14.397	94,300
2026-02-11	15.790	16.010	14.930	15.420	14.692	162,100
2026-02-10	15.750	15.750	15.400	15.510	14.778	79,000
2026-02-09	15.350	15.740	15.350	15.720	14.978	112,100
2026-02-06	15.240	15.540	15.190	15.410	14.683	62,500
2026-02-05	15.510	15.510	14.800	15.050	14.340	91,500
2026-02-04	15.310	15.600	14.850	15.600	14.864	84,900
2026-02-03	14.940	15.270	14.820	15.270	14.549	64,700
2026-02-02	14.620	14.780	14.010	14.740	14.044	102,200
2026-01-30	14.440	14.750	14.420	14.590	13.901	58,000
2026-01-29	15.130	15.230	14.580	14.730	14.035	51,500

← NewerPage 3 of 5 · 250 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.