InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.900	10.960	10.800	10.900	9.945	33,900
2025-08-06	11.140	11.140	10.650	10.800	9.854	35,000
2025-08-05	10.370	11.110	10.350	10.960	10.000	182,600
2025-08-01	10.710	10.710	10.150	10.300	9.398	63,700
2025-07-31	10.900	10.900	10.500	10.650	9.717	52,600
2025-07-30	10.630	10.750	10.450	10.750	9.808	36,700
2025-07-29	10.400	10.620	10.400	10.510	9.589	90,700
2025-07-28	10.290	10.470	10.290	10.440	9.526	27,200
2025-07-25	10.540	10.540	10.150	10.210	9.316	57,200
2025-07-24	10.410	10.590	10.280	10.470	9.553	61,200
2025-07-23	10.460	10.500	10.350	10.380	9.471	37,600
2025-07-22	10.030	10.370	10.030	10.370	9.462	64,400
2025-07-21	10.190	10.190	10.030	10.030	9.152	56,400
2025-07-18	10.070	10.250	10.030	10.120	9.234	48,100
2025-07-17	9.890	10.190	9.750	10.080	9.197	169,900
2025-07-16	9.650	9.910	9.650	9.710	8.860	226,300
2025-07-15	9.820	9.820	9.550	9.590	8.750	50,000
2025-07-14	9.730	9.900	9.600	9.840	8.896	189,400
2025-07-11	9.420	9.660	9.360	9.660	8.733	66,100
2025-07-10	9.500	9.500	9.360	9.400	8.498	34,900
2025-07-09	9.510	9.560	9.410	9.500	8.589	84,900
2025-07-08	9.130	9.580	9.120	9.470	8.562	77,500
2025-07-07	9.240	9.270	9.090	9.160	8.281	81,800
2025-07-04	9.170	9.250	9.110	9.130	8.254	103,000
2025-07-03	9.350	9.540	9.160	9.250	8.363	68,400
2025-07-02	9.110	9.310	9.040	9.310	8.417	204,600
2025-06-30	9.070	9.270	8.960	9.010	8.146	219,800
2025-06-27	9.200	9.300	9.090	9.090	8.218	66,300
2025-06-26	9.150	9.220	9.000	9.150	8.272	68,700
2025-06-25	9.410	9.410	9.090	9.140	8.263	174,200
2025-06-24	9.660	9.750	9.370	9.370	8.471	145,000
2025-06-23	10.380	10.380	9.800	9.850	8.905	197,100
2025-06-20	9.990	10.080	9.800	10.000	9.041	79,000
2025-06-19	10.040	10.280	9.970	9.990	9.032	52,400
2025-06-18	10.250	10.300	9.910	9.970	9.014	30,400
2025-06-17	9.850	10.230	9.780	10.190	9.212	139,800
2025-06-16	10.350	10.380	9.730	9.770	8.833	103,100
2025-06-13	9.890	10.200	9.660	10.200	9.140	164,500
2025-06-12	9.630	9.710	9.500	9.600	8.602	66,500
2025-06-11	9.470	9.740	9.330	9.590	8.594	72,100
2025-06-10	9.490	9.590	9.350	9.440	8.459	40,100
2025-06-09	9.590	9.590	9.370	9.390	8.414	51,000
2025-06-06	9.490	9.700	9.350	9.520	8.531	149,100
2025-06-05	9.850	9.850	9.240	9.330	8.361	124,400
2025-06-04	9.240	9.930	9.240	9.755	8.741	192,800
2025-06-03	9.000	9.400	8.900	9.320	8.352	93,600
2025-06-02	8.700	9.110	8.690	8.950	8.020	63,300
2025-05-30	8.780	8.790	8.670	8.690	7.787	53,300
2025-05-29	8.710	8.850	8.670	8.750	7.841	26,600
2025-05-28	8.790	8.790	8.560	8.700	7.796	42,100
2025-05-27	8.780	8.790	8.420	8.760	7.850	19,900
2025-05-26	8.310	8.730	8.310	8.720	7.814	52,000
2025-05-23	8.150	8.250	8.130	8.220	7.366	28,300
2025-05-22	8.050	8.230	7.870	8.230	7.375	52,600
2025-05-21	7.990	8.160	7.960	8.050	7.214	34,600
2025-05-20	8.090	8.090	7.820	7.980	7.151	59,400
2025-05-16	8.180	8.210	8.060	8.090	7.249	44,600
2025-05-15	8.340	8.340	7.970	8.050	7.214	82,500
2025-05-14	8.300	8.390	8.220	8.390	7.438	53,000
2025-05-13	8.130	8.490	8.120	8.300	7.358	99,500

← NewerPage 6 of 21 · 1,256 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.