InPlay Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.090 | 8.280 | 7.930 | 8.110 | 7.189 | 81,600 |
| 2025-05-09 | 7.680 | 8.000 | 7.550 | 7.680 | 6.808 | 175,000 |
| 2025-05-08 | 7.060 | 7.680 | 7.050 | 7.450 | 6.604 | 95,800 |
| 2025-05-07 | 7.050 | 7.050 | 6.650 | 6.730 | 5.966 | 28,600 |
| 2025-05-06 | 6.620 | 7.100 | 6.600 | 6.750 | 5.984 | 77,700 |
| 2025-05-05 | 6.870 | 6.980 | 6.540 | 6.570 | 5.824 | 73,700 |
| 2025-05-02 | 6.950 | 7.080 | 6.870 | 6.870 | 6.090 | 78,500 |
| 2025-05-01 | 6.930 | 7.210 | 6.870 | 6.880 | 6.099 | 67,600 |
| 2025-04-30 | 7.320 | 7.330 | 6.930 | 6.960 | 6.170 | 97,000 |
| 2025-04-29 | 7.400 | 7.410 | 7.310 | 7.330 | 6.498 | 15,600 |
| 2025-04-28 | 7.440 | 7.450 | 7.250 | 7.420 | 6.578 | 33,600 |
| 2025-04-25 | 7.460 | 7.500 | 7.410 | 7.420 | 6.578 | 24,400 |
| 2025-04-24 | 7.670 | 7.670 | 7.430 | 7.470 | 6.622 | 13,300 |
| 2025-04-23 | 7.660 | 7.900 | 7.410 | 7.410 | 6.569 | 43,400 |
| 2025-04-22 | 7.500 | 7.700 | 7.500 | 7.640 | 6.773 | 57,400 |
| 2025-04-21 | 7.560 | 7.650 | 7.240 | 7.430 | 6.587 | 76,800 |
| 2025-04-17 | 7.490 | 7.820 | 7.485 | 7.700 | 6.826 | 79,800 |
| 2025-04-16 | 1.280 | 1.290 | 1.250 | 1.270 | 6.755 | 36,467 |
| 2025-04-15 | 1.340 | 1.350 | 1.240 | 1.240 | 6.595 | 63,217 |
| 2025-04-14 | 1.330 | 1.330 | 1.280 | 1.310 | 6.888 | 27,700 |
| 2025-04-11 | 1.270 | 1.300 | 1.265 | 1.290 | 6.783 | 160,283 |
| 2025-04-10 | 1.380 | 1.380 | 1.260 | 1.280 | 6.730 | 49,200 |
| 2025-04-09 | 1.250 | 1.400 | 1.250 | 1.390 | 7.309 | 65,000 |
| 2025-04-08 | 1.450 | 1.450 | 1.275 | 1.310 | 6.888 | 72,833 |
| 2025-04-07 | 1.330 | 1.450 | 1.330 | 1.390 | 7.309 | 68,533 |
| 2025-04-04 | 1.520 | 1.530 | 1.410 | 1.430 | 7.519 | 100,500 |
| 2025-04-03 | 1.590 | 1.600 | 1.550 | 1.550 | 8.150 | 35,500 |
| 2025-04-02 | 1.620 | 1.630 | 1.610 | 1.630 | 8.570 | 4,533 |
| 2025-04-01 | 1.620 | 1.640 | 1.610 | 1.620 | 8.518 | 13,883 |
| 2025-03-31 | 1.610 | 1.640 | 1.600 | 1.610 | 8.465 | 25,417 |
| 2025-03-28 | 1.650 | 1.650 | 1.600 | 1.600 | 8.413 | 18,167 |
| 2025-03-27 | 1.660 | 1.660 | 1.620 | 1.640 | 8.623 | 7,583 |
| 2025-03-26 | 1.640 | 1.685 | 1.640 | 1.650 | 8.676 | 21,150 |
| 2025-03-25 | 1.640 | 1.690 | 1.630 | 1.640 | 8.623 | 54,700 |
| 2025-03-24 | 1.590 | 1.640 | 1.590 | 1.630 | 8.570 | 31,333 |
| 2025-03-21 | 1.580 | 1.590 | 1.570 | 1.580 | 8.308 | 7,433 |
| 2025-03-20 | 1.600 | 1.600 | 1.580 | 1.580 | 8.308 | 13,667 |
| 2025-03-19 | 1.600 | 1.620 | 1.580 | 1.610 | 8.465 | 22,933 |
| 2025-03-18 | 1.600 | 1.620 | 1.570 | 1.600 | 8.413 | 11,167 |
| 2025-03-17 | 1.620 | 1.620 | 1.570 | 1.590 | 8.360 | 19,200 |
| 2025-03-14 | 1.550 | 1.590 | 1.550 | 1.590 | 8.360 | 13,417 |
| 2025-03-13 | 1.640 | 1.640 | 1.570 | 1.580 | 8.229 | 6,567 |
| 2025-03-12 | 1.590 | 1.620 | 1.580 | 1.600 | 8.333 | 23,917 |
| 2025-03-11 | 1.570 | 1.590 | 1.550 | 1.580 | 8.229 | 52,867 |
| 2025-03-10 | 1.590 | 1.590 | 1.550 | 1.550 | 8.072 | 45,550 |
| 2025-03-07 | 1.550 | 1.600 | 1.550 | 1.590 | 8.281 | 30,067 |
| 2025-03-06 | 1.520 | 1.540 | 1.510 | 1.530 | 7.968 | 34,833 |
| 2025-03-05 | 1.550 | 1.550 | 1.490 | 1.510 | 7.864 | 47,833 |
| 2025-03-04 | 1.490 | 1.570 | 1.450 | 1.550 | 8.072 | 116,100 |
| 2025-03-03 | 1.640 | 1.640 | 1.520 | 1.520 | 7.916 | 86,967 |
| 2025-02-28 | 1.650 | 1.650 | 1.580 | 1.610 | 8.385 | 46,283 |
| 2025-02-27 | 1.620 | 1.650 | 1.615 | 1.630 | 8.489 | 71,417 |
| 2025-02-26 | 1.600 | 1.650 | 1.600 | 1.630 | 8.489 | 19,267 |
| 2025-02-25 | 1.670 | 1.670 | 1.570 | 1.600 | 8.333 | 57,467 |
| 2025-02-24 | 1.650 | 1.690 | 1.640 | 1.660 | 8.645 | 27,300 |
| 2025-02-21 | 1.660 | 1.700 | 1.640 | 1.650 | 8.593 | 107,167 |
| 2025-02-20 | 1.770 | 1.780 | 1.630 | 1.660 | 8.645 | 202,917 |
| 2025-02-19 | 1.770 | 1.800 | 1.770 | 1.800 | 9.374 | 5,517 |
| 2025-02-18 | 1.730 | 1.790 | 1.700 | 1.790 | 9.322 | 23,183 |
| 2025-02-14 | 1.730 | 1.730 | 1.690 | 1.720 | 8.958 | 10,050 |
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.