UK markets close in 2 hours 33 minutes

International Petroleum Corporation (IPCO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.63-1.27 (-6.72%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202417.9317.9817.6317.6317.6361,400
15 May 202418.7518.9318.5418.9018.9031,900
14 May 202418.7619.1318.7518.9418.9465,400
13 May 202418.5118.9218.4718.9018.9051,200
10 May 202418.4118.6018.1318.3618.36101,900
09 May 202418.1418.3118.0218.1918.1961,100
08 May 202417.5918.1917.5918.1518.15110,400
07 May 202417.1617.5417.1617.2817.2842,800
06 May 202417.3017.5317.2817.3617.3627,500
03 May 202417.0617.1516.9517.1417.1424,400
02 May 202416.9217.2316.9217.0117.0136,400
01 May 202416.8617.2216.8516.9816.98173,000
30 Apr 202417.4617.6517.0117.0217.0251,300
29 Apr 202417.8017.9717.6417.9717.97111,100
26 Apr 202417.6717.8817.6017.8817.8831,200
25 Apr 202417.3017.7917.3017.6717.6741,300
24 Apr 202417.4017.5617.4017.4917.4926,800
23 Apr 202417.0617.4517.0617.3917.3947,100
22 Apr 202417.1017.5117.0517.3417.3445,900
19 Apr 202417.2017.4517.2017.3217.3272,500
18 Apr 202417.1717.5217.1517.1917.1929,900
17 Apr 202417.8317.9017.5517.7217.7271,500
16 Apr 202417.7317.8917.5317.8117.8156,200
15 Apr 202417.9117.9117.5017.5817.5847,200
12 Apr 202418.0718.1717.6317.6417.6464,500
11 Apr 202417.9818.0917.6618.0318.0367,000
10 Apr 202417.3417.4017.2017.3417.34115,800
09 Apr 202417.0017.3917.0017.2317.23196,800
08 Apr 202416.8817.0716.8617.0017.0061,600
05 Apr 202416.7016.8016.5616.8016.80100,400
04 Apr 202416.5916.6216.3216.4016.4073,100
03 Apr 202416.4116.5816.3216.5516.5581,900
02 Apr 202416.3616.5016.2516.4816.4872,400
01 Apr 202415.9916.2015.9816.2016.2013,300
28 Mar 202416.1616.1816.0216.0516.0520,100
27 Mar 202415.9216.0815.8916.0816.0820,100
26 Mar 202416.1516.1515.9515.9515.9528,300
25 Mar 202416.0416.2416.0416.0616.0637,000
22 Mar 202415.9116.0315.8615.8615.8630,400
21 Mar 202416.2316.2315.9415.9615.9621,400
20 Mar 202416.1016.1415.9116.1416.1482,300
19 Mar 202416.0516.2015.9816.0716.07103,500
18 Mar 202416.0516.1015.8916.0516.0561,100
15 Mar 202415.8516.0615.8015.8715.8751,500
14 Mar 202415.5415.7515.5315.7515.7532,000
13 Mar 202415.2815.5215.2815.5115.5140,000
12 Mar 202415.1515.1614.9415.0715.0780,400
11 Mar 202414.9515.0314.7914.9114.9140,500
08 Mar 202415.3015.3115.0315.1515.1586,000
07 Mar 202415.3615.5215.3015.4315.4355,800
06 Mar 202415.2415.3315.1415.1915.1940,800
05 Mar 202414.8615.0614.8114.9014.9038,600
04 Mar 202415.1515.2014.8214.9014.9064,900
01 Mar 202414.5414.8114.4914.7514.7540,300
29 Feb 202414.1714.3714.1514.2914.29124,200
28 Feb 202414.3214.4014.1514.2514.2544,100
27 Feb 202414.3514.3514.0914.1614.1651,500
26 Feb 202414.1914.2014.0414.1914.1956,300
23 Feb 202414.6414.6614.4114.5014.5050,100
22 Feb 202414.9715.0914.7914.9314.9379,700
21 Feb 202414.7714.9814.7314.8914.8985,800
20 Feb 202414.9915.0614.6514.6714.6776,200
16 Feb 202415.4715.4915.2915.4315.43100,800
15 Feb 202415.2315.6515.2315.6315.63150,500
14 Feb 202415.3015.4315.1815.2015.2097,700
13 Feb 202414.9815.2714.9815.1015.10137,400
12 Feb 202414.8014.9314.7914.8314.83105,300
09 Feb 202414.4214.6114.3314.6014.6031,400
08 Feb 202414.3114.4314.2414.3314.33104,100
07 Feb 202414.0414.0913.8514.0114.01197,900
06 Feb 202413.7814.3413.3613.5713.57130,000
05 Feb 202414.2614.4514.1514.3614.3643,700
02 Feb 202414.4814.6314.4114.5514.5582,600
01 Feb 202415.0715.1514.7314.8214.8230,500
31 Jan 202414.9815.0114.6014.8614.8660,400
30 Jan 202414.6214.9914.6214.9214.9219,300
29 Jan 202414.9814.9814.6414.7414.7439,700
26 Jan 202415.0415.2414.8815.1815.1820,300
25 Jan 202415.1015.2014.9615.1715.1731,500
24 Jan 202414.9715.1214.9115.0515.0537,600
23 Jan 202414.7414.8514.6014.8014.8056,800
22 Jan 202414.6914.7514.4914.5314.5330,500
19 Jan 202414.6814.8314.5814.8114.8146,600
18 Jan 202414.6414.9014.5314.9014.9023,900
17 Jan 202414.4114.8214.3714.7414.7456,600
16 Jan 202415.0215.0214.6314.6714.6741,100
15 Jan 202415.2215.5015.1215.5015.5015,300
12 Jan 202415.3715.4815.1415.4115.4131,700
11 Jan 202415.0015.0614.8214.8514.8576,800
10 Jan 202415.1415.2014.9114.9514.9533,700
09 Jan 202415.1015.3315.0515.0615.0632,300
08 Jan 202415.0615.1114.9415.0515.0519,700
05 Jan 202415.4415.6215.3315.5215.5228,700
04 Jan 202415.6915.7415.4815.5915.5935,600
03 Jan 202415.3315.5615.0515.5415.5449,500
02 Jan 202415.8016.0115.7515.7515.7529,900
29 Dec 202316.0116.1115.7415.7715.7744,500
28 Dec 202316.2516.3716.0216.0216.0230,700
27 Dec 202316.6016.8816.4116.4216.4290,100
22 Dec 202316.3816.5616.3416.4216.42107,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...