InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.720	1.740	1.710	1.740	8.984	8,917
2025-02-12	1.740	1.750	1.700	1.730	8.932	18,683
2025-02-11	1.700	1.750	1.690	1.740	8.984	20,350
2025-02-10	1.680	1.730	1.660	1.700	8.777	16,067
2025-02-07	1.680	1.680	1.670	1.680	8.674	2,783
2025-02-06	1.680	1.680	1.650	1.680	8.674	12,433
2025-02-05	1.700	1.700	1.650	1.670	8.622	10,867
2025-02-04	1.630	1.700	1.610	1.700	8.777	18,250
2025-02-03	1.650	1.660	1.580	1.610	8.313	32,050
2025-01-31	1.690	1.690	1.650	1.690	8.726	12,867
2025-01-30	1.660	1.700	1.660	1.670	8.622	10,817
2025-01-29	1.650	1.670	1.650	1.660	8.571	4,400
2025-01-28	1.690	1.700	1.660	1.660	8.571	5,017
2025-01-27	1.720	1.720	1.660	1.660	8.571	5,817
2025-01-24	1.710	1.710	1.670	1.680	8.674	7,100
2025-01-23	1.720	1.730	1.680	1.710	8.829	20,733
2025-01-22	1.710	1.720	1.690	1.700	8.777	10,150
2025-01-21	1.730	1.730	1.700	1.700	8.777	7,583
2025-01-20	1.710	1.770	1.710	1.740	8.984	6,517
2025-01-17	1.700	1.720	1.690	1.710	8.829	7,717
2025-01-16	1.760	1.770	1.700	1.700	8.777	9,483
2025-01-15	1.790	1.810	1.750	1.780	9.190	33,233
2025-01-14	1.800	1.800	1.760	1.790	9.165	19,817
2025-01-13	1.840	1.870	1.790	1.790	9.165	26,500
2025-01-10	1.800	1.840	1.800	1.800	9.216	23,000
2025-01-09	1.760	1.790	1.760	1.780	9.113	6,133
2025-01-08	1.830	1.830	1.770	1.770	9.062	7,950
2025-01-07	1.810	1.840	1.780	1.820	9.318	8,733
2025-01-06	1.780	1.870	1.780	1.810	9.267	30,750
2025-01-03	1.790	1.820	1.790	1.810	9.267	10,633
2025-01-02	1.780	1.820	1.780	1.810	9.267	15,583
2024-12-31	1.670	1.740	1.670	1.730	8.857	5,783
2024-12-30	1.620	1.670	1.610	1.640	8.397	20,683
2024-12-27	1.650	1.650	1.600	1.600	8.192	16,383
2024-12-24	1.620	1.640	1.600	1.620	8.294	17,267
2024-12-23	1.530	1.600	1.530	1.600	8.192	17,000
2024-12-20	1.540	1.580	1.540	1.560	7.987	10,967
2024-12-19	1.560	1.580	1.520	1.560	7.987	16,283
2024-12-18	1.590	1.610	1.530	1.540	7.885	20,400
2024-12-17	1.630	1.630	1.550	1.600	8.192	14,267
2024-12-16	1.690	1.690	1.590	1.610	8.243	49,483
2024-12-13	1.670	1.680	1.630	1.670	8.473	11,450
2024-12-12	1.700	1.700	1.670	1.670	8.473	8,533
2024-12-11	1.680	1.700	1.670	1.690	8.575	15,250
2024-12-10	1.720	1.720	1.670	1.670	8.473	13,883
2024-12-09	1.710	1.760	1.700	1.720	8.727	16,800
2024-12-06	1.750	1.750	1.700	1.710	8.676	13,950
2024-12-05	1.760	1.780	1.730	1.730	8.778	5,767
2024-12-04	1.800	1.810	1.750	1.770	8.981	18,967
2024-12-03	1.780	1.790	1.770	1.770	8.981	8,517
2024-12-02	1.820	1.820	1.760	1.770	8.981	9,267
2024-11-29	1.760	1.820	1.760	1.800	9.133	4,150
2024-11-28	1.770	1.790	1.760	1.780	9.032	2,283
2024-11-27	1.770	1.810	1.770	1.780	9.032	10,300
2024-11-26	1.790	1.820	1.760	1.770	8.981	13,183
2024-11-25	1.840	1.840	1.800	1.800	9.133	15,633
2024-11-22	1.800	1.840	1.780	1.830	9.285	12,167
2024-11-21	1.760	1.810	1.760	1.800	9.133	16,733
2024-11-20	1.750	1.780	1.720	1.740	8.829	19,983
2024-11-19	1.780	1.780	1.750	1.760	8.930	11,983

← NewerPage 8 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.