InPlay Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.370 | 19.700 | 19.140 | 19.700 | 19.700 | 163,200 |
| 2026-10-15 | 19.000 | 19.460 | 18.730 | 19.310 | 19.310 | 154,200 |
| 2026-10-14 | 18.750 | 19.200 | 18.700 | 19.000 | 18.910 | 224,400 |
| 2026-10-13 | 17.910 | 18.930 | 17.900 | 18.750 | 18.661 | 178,400 |
| 2026-10-09 | 17.570 | 17.950 | 17.560 | 17.820 | 17.736 | 92,200 |
| 2026-10-08 | 17.260 | 17.700 | 17.260 | 17.600 | 17.517 | 70,700 |
| 2026-10-07 | 17.090 | 17.250 | 16.820 | 17.080 | 16.999 | 68,400 |
| 2026-10-06 | 16.950 | 17.140 | 16.650 | 17.030 | 16.949 | 43,300 |
| 2026-10-05 | 16.880 | 17.160 | 16.480 | 17.010 | 16.929 | 53,000 |
| 2026-10-02 | 16.430 | 16.930 | 16.280 | 16.840 | 16.760 | 69,500 |
| 2026-10-01 | 16.220 | 16.690 | 16.220 | 16.540 | 16.462 | 39,000 |
| 2026-09-30 | 16.300 | 16.680 | 16.300 | 16.380 | 16.302 | 49,000 |
| 2026-09-29 | 16.340 | 16.610 | 16.190 | 16.330 | 16.253 | 114,900 |
| 2026-09-28 | 16.660 | 17.190 | 16.610 | 16.610 | 16.531 | 61,400 |
| 2026-09-25 | 16.800 | 16.810 | 16.440 | 16.650 | 16.571 | 68,800 |
| 2026-09-24 | 16.940 | 17.060 | 16.770 | 16.800 | 16.720 | 54,500 |
| 2026-09-23 | 17.040 | 17.060 | 16.620 | 16.620 | 16.541 | 53,900 |
| 2026-09-22 | 17.040 | 17.240 | 16.700 | 16.900 | 16.820 | 77,300 |
| 2026-09-21 | 17.640 | 17.640 | 17.040 | 17.210 | 17.129 | 86,900 |
| 2026-09-18 | 17.790 | 17.890 | 17.550 | 17.710 | 17.626 | 52,900 |
| 2026-09-17 | 17.230 | 17.680 | 17.200 | 17.520 | 17.437 | 42,900 |
| 2026-09-16 | 18.310 | 18.380 | 17.230 | 17.420 | 17.338 | 136,600 |
| 2026-09-15 | 18.160 | 18.510 | 18.160 | 18.380 | 18.293 | 57,400 |
| 2026-09-14 | 18.210 | 18.560 | 18.120 | 18.130 | 17.955 | 137,000 |
| 2026-09-11 | 17.900 | 18.200 | 17.720 | 18.170 | 17.994 | 77,400 |
| 2026-09-10 | 17.930 | 18.165 | 17.820 | 18.000 | 17.826 | 140,300 |
| 2026-09-09 | 17.890 | 18.100 | 17.780 | 17.930 | 17.757 | 138,000 |
| 2026-09-08 | 17.940 | 18.135 | 17.610 | 17.610 | 17.440 | 69,300 |
| 2026-09-04 | 17.960 | 18.030 | 17.500 | 17.730 | 17.558 | 44,700 |
| 2026-09-03 | 18.100 | 18.140 | 17.910 | 17.970 | 17.796 | 146,000 |
| 2026-09-02 | 18.440 | 18.570 | 18.000 | 18.010 | 17.836 | 85,000 |
| 2026-09-01 | 17.810 | 18.630 | 17.765 | 18.420 | 18.242 | 200,900 |
| 2026-08-31 | 17.450 | 17.960 | 17.380 | 17.590 | 17.420 | 88,100 |
| 2026-08-28 | 17.080 | 17.290 | 16.960 | 17.290 | 17.123 | 130,000 |
| 2026-08-27 | 16.860 | 17.240 | 16.700 | 17.210 | 17.044 | 35,100 |
| 2026-08-26 | 16.690 | 16.960 | 16.500 | 16.890 | 16.727 | 65,100 |
| 2026-08-25 | 17.270 | 17.270 | 16.750 | 16.760 | 16.598 | 71,900 |
| 2026-08-24 | 17.590 | 17.590 | 17.010 | 17.350 | 17.182 | 64,800 |
| 2026-08-21 | 17.440 | 17.800 | 17.350 | 17.650 | 17.479 | 142,800 |
| 2026-08-20 | 17.120 | 17.500 | 17.120 | 17.370 | 17.202 | 124,000 |
| 2026-08-19 | 16.750 | 17.000 | 16.700 | 16.990 | 16.826 | 54,100 |
| 2026-08-18 | 16.660 | 16.715 | 16.470 | 16.650 | 16.489 | 80,000 |
| 2026-08-17 | 16.310 | 16.550 | 16.250 | 16.520 | 16.360 | 77,400 |
| 2026-08-14 | 16.500 | 16.660 | 16.250 | 16.330 | 16.172 | 138,100 |
| 2026-08-13 | 16.250 | 16.790 | 16.150 | 16.670 | 16.420 | 100,300 |
| 2026-08-12 | 15.970 | 16.250 | 15.900 | 16.160 | 15.917 | 79,500 |
| 2026-08-11 | 15.900 | 15.950 | 15.600 | 15.900 | 15.661 | 78,100 |
| 2026-08-10 | 15.140 | 15.880 | 15.140 | 15.830 | 15.592 | 145,100 |
| 2026-08-07 | 14.870 | 15.240 | 14.770 | 15.130 | 14.903 | 106,300 |
| 2026-08-06 | 14.820 | 15.070 | 14.730 | 14.950 | 14.725 | 105,600 |
| 2026-08-05 | 15.190 | 15.280 | 14.600 | 14.610 | 14.391 | 125,900 |
| 2026-08-04 | 14.930 | 15.160 | 14.360 | 15.010 | 14.785 | 112,500 |
| 2026-07-31 | 14.920 | 15.310 | 14.680 | 15.190 | 14.962 | 199,800 |
| 2026-07-30 | 14.680 | 14.840 | 14.670 | 14.780 | 14.558 | 30,600 |
| 2026-07-29 | 14.870 | 14.870 | 14.590 | 14.780 | 14.558 | 79,400 |
| 2026-07-28 | 14.790 | 14.840 | 14.350 | 14.410 | 14.194 | 197,000 |
| 2026-07-27 | 15.000 | 15.180 | 14.760 | 14.820 | 14.597 | 68,900 |
| 2026-07-24 | 15.610 | 15.630 | 15.220 | 15.290 | 15.060 | 36,200 |
| 2026-07-23 | 16.010 | 16.080 | 15.540 | 15.560 | 15.326 | 91,500 |
| 2026-07-22 | 15.170 | 15.540 | 15.150 | 15.470 | 15.238 | 115,000 |
Page 1 of 21 · 1,257 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.