InPlay Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.750	1.800	1.750	1.790	9.082	19,133
2024-11-15	1.780	1.785	1.730	1.730	8.778	13,817
2024-11-14	1.750	1.860	1.730	1.790	9.006	24,633
2024-11-13	1.790	1.790	1.690	1.740	8.755	12,867
2024-11-12	1.720	1.760	1.700	1.720	8.654	50,650
2024-11-11	1.800	1.800	1.670	1.720	8.654	41,250
2024-11-08	1.870	1.870	1.790	1.790	9.006	23,100
2024-11-07	1.890	1.890	1.850	1.860	9.358	11,017
2024-11-06	1.880	1.900	1.850	1.870	9.409	21,467
2024-11-05	1.910	1.920	1.870	1.870	9.409	9,817
2024-11-04	1.900	1.930	1.890	1.900	9.560	7,317
2024-11-01	1.910	1.920	1.880	1.890	9.509	9,400
2024-10-31	1.930	1.940	1.870	1.890	9.509	37,583
2024-10-30	1.900	1.950	1.900	1.920	9.660	15,717
2024-10-29	1.920	1.920	1.880	1.880	9.459	28,833
2024-10-28	1.940	1.950	1.900	1.900	9.560	27,267
2024-10-25	1.980	1.980	1.960	1.980	9.962	6,983
2024-10-24	1.960	1.970	1.940	1.970	9.912	12,683
2024-10-23	1.980	1.980	1.940	1.950	9.811	19,050
2024-10-22	1.980	2.000	1.970	1.980	9.962	15,533
2024-10-21	2.030	2.030	1.970	1.980	9.962	8,667
2024-10-18	2.020	2.020	1.940	2.010	10.113	30,417
2024-10-17	2.020	2.020	1.990	2.000	10.063	2,933
2024-10-16	2.000	2.030	2.000	2.000	10.063	15,767
2024-10-15	2.050	2.070	2.010	2.010	10.113	19,333
2024-10-11	2.100	2.130	2.070	2.120	10.591	12,083
2024-10-10	2.040	2.120	2.030	2.110	10.541	10,067
2024-10-09	2.040	2.050	2.020	2.030	10.141	3,417
2024-10-08	2.040	2.060	1.990	2.050	10.241	26,083
2024-10-07	2.090	2.110	2.050	2.060	10.291	22,633
2024-10-04	2.130	2.170	2.070	2.090	10.441	19,133
2024-10-03	2.060	2.120	2.030	2.120	10.591	18,600
2024-10-02	2.030	2.090	2.030	2.070	10.341	13,167
2024-10-01	1.940	2.030	1.940	2.010	10.042	20,033
2024-09-30	1.980	1.980	1.930	1.960	9.792	6,367
2024-09-27	1.970	1.990	1.930	1.990	9.942	15,567
2024-09-26	1.970	1.970	1.920	1.940	9.692	24,033
2024-09-25	2.000	2.000	1.950	2.000	9.992	14,967
2024-09-24	2.000	2.010	1.980	1.990	9.942	10,000
2024-09-23	2.010	2.020	1.980	2.000	9.992	13,933
2024-09-20	2.030	2.030	1.990	2.010	10.042	8,217
2024-09-19	2.010	2.040	2.010	2.020	10.091	10,100
2024-09-18	2.000	2.015	1.990	2.010	10.042	7,033
2024-09-17	2.000	2.000	1.970	2.000	9.992	9,950
2024-09-16	2.000	2.010	1.950	2.000	9.992	32,083
2024-09-13	2.010	2.050	2.000	2.000	9.917	8,517
2024-09-12	1.980	2.040	1.950	2.040	10.115	16,700
2024-09-11	1.960	1.980	1.940	1.950	9.669	18,583
2024-09-10	2.020	2.020	1.930	1.955	9.694	21,350
2024-09-09	2.050	2.070	2.020	2.020	10.016	19,317
2024-09-06	2.100	2.110	2.080	2.090	10.363	8,800
2024-09-05	2.120	2.140	2.100	2.100	10.412	7,017
2024-09-04	2.120	2.130	2.100	2.130	10.561	2,217
2024-09-03	2.150	2.180	2.090	2.100	10.412	9,950
2024-08-30	2.180	2.180	2.150	2.160	10.710	3,583
2024-08-29	2.170	2.180	2.140	2.180	10.809	6,333
2024-08-28	2.150	2.150	2.130	2.140	10.611	8,683
2024-08-27	2.180	2.190	2.150	2.160	10.710	4,850
2024-08-26	2.180	2.200	2.180	2.180	10.809	9,050
2024-08-23	2.170	2.200	2.160	2.160	10.710	6,933

← NewerPage 9 of 21 · 1,255 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.