InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.000	12.420	12.000	12.240	11.424	37,600
2025-10-31	12.060	12.110	11.810	12.010	11.209	37,400
2025-10-30	11.810	12.280	11.700	11.820	11.032	43,600
2025-10-29	12.090	12.530	11.790	11.830	11.041	78,000
2025-10-28	12.310	12.440	12.100	12.100	11.293	64,700
2025-10-27	12.590	12.600	12.420	12.420	11.592	46,700
2025-10-24	12.600	12.640	12.430	12.480	11.648	46,700
2025-10-23	12.840	12.920	12.240	12.580	11.741	108,100
2025-10-22	11.790	12.150	11.780	12.120	11.312	38,500
2025-10-21	11.700	11.780	11.400	11.650	10.873	41,000
2025-10-20	11.510	11.700	11.400	11.580	10.808	73,300
2025-10-17	11.100	11.540	11.000	11.500	10.733	70,000
2025-10-16	11.900	12.220	11.340	11.360	10.603	109,000
2025-10-15	12.250	12.280	11.900	11.910	11.116	69,800
2025-10-14	12.450	12.710	11.870	12.280	11.377	128,900
2025-10-10	13.070	13.070	12.310	12.420	11.507	96,800
2025-10-09	13.670	13.670	13.020	13.130	12.165	73,800
2025-10-08	13.730	13.730	13.250	13.410	12.424	37,000
2025-10-07	12.950	13.330	12.800	13.330	12.350	79,100
2025-10-06	12.940	13.140	12.940	13.000	12.044	76,000
2025-10-03	12.550	12.910	12.550	12.900	11.952	35,800
2025-10-02	12.750	12.760	12.450	12.530	11.609	39,700
2025-10-01	12.460	12.730	12.460	12.670	11.739	22,300
2025-09-30	12.350	12.600	12.260	12.580	11.655	45,200
2025-09-29	12.580	12.600	12.150	12.350	11.442	83,500
2025-09-26	12.610	12.680	12.480	12.590	11.664	49,100
2025-09-25	12.620	12.680	12.510	12.540	11.618	32,500
2025-09-24	12.570	12.760	12.570	12.670	11.739	43,100
2025-09-23	12.330	12.750	12.250	12.590	11.664	147,400
2025-09-22	12.170	12.410	12.010	12.320	11.414	68,300
2025-09-19	12.230	12.490	12.170	12.180	11.285	83,500
2025-09-18	12.500	12.580	12.300	12.330	11.424	37,800
2025-09-17	12.690	12.750	12.500	12.560	11.637	56,100
2025-09-16	12.630	12.770	12.370	12.580	11.655	73,500
2025-09-15	12.390	12.530	12.210	12.390	11.479	42,900
2025-09-12	12.710	12.710	12.380	12.430	11.433	30,300
2025-09-11	12.640	12.640	12.350	12.540	11.534	63,000
2025-09-10	12.110	12.740	12.100	12.650	11.635	102,300
2025-09-09	11.990	12.120	11.810	11.960	11.001	49,500
2025-09-08	11.520	12.000	11.440	11.830	10.881	94,200
2025-09-05	11.630	11.630	11.320	11.370	10.458	56,600
2025-09-04	11.490	11.580	11.210	11.580	10.651	33,800
2025-09-03	11.390	11.590	11.340	11.380	10.467	66,000
2025-09-02	11.460	11.750	11.370	11.600	10.669	52,800
2025-08-29	11.400	11.540	11.340	11.420	10.504	38,200
2025-08-28	11.320	11.400	11.130	11.370	10.458	28,000
2025-08-27	11.170	11.290	11.150	11.240	10.338	31,300
2025-08-26	11.200	11.380	11.030	11.120	10.228	47,000
2025-08-25	11.300	11.300	11.160	11.220	10.320	33,400
2025-08-22	11.100	11.420	11.100	11.310	10.403	153,400
2025-08-21	11.010	11.220	10.870	11.120	10.228	50,200
2025-08-20	11.000	11.120	10.850	10.960	10.081	70,500
2025-08-19	11.190	11.250	10.990	10.990	10.108	64,000
2025-08-18	11.100	11.305	10.950	11.250	10.348	75,500
2025-08-15	11.240	11.250	11.100	11.110	10.219	44,600
2025-08-14	10.890	11.250	10.830	11.240	10.256	78,100
2025-08-13	11.010	11.010	10.800	10.890	9.936	47,200
2025-08-12	10.790	11.030	10.770	10.980	10.018	63,800
2025-08-11	10.870	10.940	10.670	10.940	9.982	37,200
2025-08-08	10.910	10.920	10.690	10.900	9.945	43,400

← NewerPage 5 of 21 · 1,258 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.