InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.140	15.320	14.590	14.730	14.035	85,400
2026-01-27	14.870	15.040	14.320	15.010	14.302	72,300
2026-01-26	14.430	14.630	14.190	14.630	13.940	73,400
2026-01-23	14.020	14.370	14.000	14.360	13.682	78,300
2026-01-22	13.730	13.930	13.590	13.880	13.225	53,100
2026-01-21	13.290	13.710	13.290	13.680	13.034	55,700
2026-01-20	13.170	13.420	13.160	13.220	12.596	33,300
2026-01-19	13.350	13.420	13.210	13.340	12.710	19,900
2026-01-16	13.330	13.400	13.220	13.350	12.720	22,300
2026-01-15	13.320	13.320	12.900	13.190	12.568	63,400
2026-01-14	13.130	13.640	13.130	13.520	12.796	160,500
2026-01-13	12.800	13.120	12.790	13.090	12.389	107,300
2026-01-12	12.690	12.810	12.610	12.770	12.086	47,600
2026-01-09	12.330	12.700	12.330	12.640	11.963	57,500
2026-01-08	12.130	12.380	12.130	12.240	11.585	24,700
2026-01-07	12.260	12.310	11.950	12.110	11.462	53,300
2026-01-06	12.400	12.580	12.300	12.330	11.670	26,900
2026-01-05	12.760	12.760	12.100	12.260	11.604	91,200
2026-01-02	12.260	12.700	12.200	12.670	11.992	37,200
2025-12-31	12.530	12.555	12.150	12.400	11.736	44,700
2025-12-30	12.700	12.700	12.330	12.490	11.821	24,500
2025-12-29	12.220	12.320	12.020	12.240	11.585	32,700
2025-12-24	12.010	12.160	11.950	12.090	11.443	24,100
2025-12-23	12.100	12.120	11.950	12.050	11.405	41,700
2025-12-22	12.120	12.290	12.070	12.100	11.452	21,500
2025-12-19	12.120	12.280	12.040	12.150	11.500	39,200
2025-12-18	12.340	12.360	12.120	12.190	11.537	25,500
2025-12-17	12.130	12.360	12.130	12.250	11.594	32,200
2025-12-16	12.250	12.250	11.950	12.110	11.462	62,400
2025-12-15	12.650	12.870	12.110	12.290	11.632	69,500
2025-12-12	12.910	12.940	12.790	12.890	12.115	34,400
2025-12-11	12.800	13.010	12.740	12.790	12.021	29,800
2025-12-10	12.890	13.000	12.600	12.860	12.087	41,700
2025-12-09	12.810	13.020	12.810	12.890	12.115	38,200
2025-12-08	12.980	12.980	12.830	12.870	12.096	18,300
2025-12-05	13.120	13.170	12.950	12.960	12.181	40,000
2025-12-04	13.030	13.190	13.030	13.030	12.246	23,100
2025-12-03	12.720	13.000	12.720	13.000	12.218	37,000
2025-12-02	12.860	12.860	12.660	12.740	11.974	27,300
2025-12-01	12.870	12.930	12.720	12.750	11.983	52,200
2025-11-28	12.690	12.910	12.690	12.810	12.040	14,300
2025-11-27	12.750	12.920	12.620	12.670	11.908	10,200
2025-11-26	12.750	12.750	12.610	12.610	11.852	25,200
2025-11-25	12.910	12.910	12.540	12.740	11.974	28,100
2025-11-24	12.780	13.090	12.600	12.980	12.199	34,900
2025-11-21	12.990	12.990	12.500	12.680	11.917	33,800
2025-11-20	13.140	13.330	12.920	12.990	12.209	50,900
2025-11-19	13.040	13.160	12.840	13.160	12.369	51,400
2025-11-18	12.550	13.070	12.500	13.060	12.275	72,500
2025-11-17	12.880	12.950	12.630	12.680	11.917	30,700
2025-11-14	12.940	13.060	12.710	12.920	12.143	33,800
2025-11-13	13.140	13.170	12.950	12.950	12.087	80,200
2025-11-12	13.100	13.370	12.950	13.180	12.301	86,400
2025-11-11	12.800	13.170	12.800	13.100	12.227	78,600
2025-11-10	12.330	12.760	12.330	12.700	11.853	29,600
2025-11-07	12.220	12.520	12.200	12.450	11.620	34,600
2025-11-06	12.400	12.550	12.120	12.300	11.480	19,800
2025-11-05	11.990	12.350	11.990	12.280	11.461	16,600
2025-11-04	12.170	12.170	11.880	12.020	11.219	32,200
2025-11-03	12.000	12.420	12.000	12.240	11.424	37,600

← NewerPage 4 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.