IRPC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.98	2.06	1.97	2.06	2.06	5.10%	129,734,600
May 19, 2026	2.02	2.04	1.95	1.96	1.96	-2.00%	174,472,800
May 18, 2026	1.97	2.04	1.95	2.00	2.00	3.63%	165,732,300
May 15, 2026	2.04	2.04	1.92	1.93	1.93	-5.39%	226,090,700
May 14, 2026	1.93	2.04	1.93	2.04	2.04	5.70%	238,726,500
May 13, 2026	1.96	1.96	1.86	1.93	1.93	0.52%	309,110,800
May 12, 2026	2.00	2.02	1.91	1.92	1.92	-3.52%	236,295,500
May 11, 2026	2.04	2.06	1.97	1.99	1.99	0.51%	224,603,200
May 8, 2026	2.08	2.08	1.96	1.98	1.98	-2.94%	189,851,500
May 7, 2026	2.12	2.14	2.00	2.04	2.04	-5.56%	266,563,200
May 6, 2026	2.34	2.34	2.12	2.16	2.16	-4.42%	334,782,200
May 5, 2026	2.18	2.34	2.16	2.26	2.26	6.60%	306,374,100
Apr 30, 2026	2.02	2.18	2.02	2.12	2.12	4.95%	374,693,800
Apr 29, 2026	1.84	2.04	1.84	2.02	2.02	9.78%	488,346,600
Apr 28, 2026	1.83	1.88	1.81	1.84	1.84	2.79%	247,847,100
Apr 27, 2026	1.70	1.82	1.70	1.79	1.79	6.55%	326,018,600
Apr 24, 2026	1.58	1.68	1.57	1.68	1.68	5.66%	253,970,900
Apr 23, 2026	1.61	1.66	1.56	1.59	1.59	1.27%	358,922,500
Apr 22, 2026	1.53	1.58	1.53	1.57	1.57	2.61%	104,015,800
Apr 21, 2026	1.54	1.56	1.52	1.53	1.53	-0.65%	99,005,030
Apr 20, 2026	1.62	1.62	1.53	1.54	1.54	-5.52%	125,279,800
Apr 17, 2026	1.65	1.67	1.62	1.63	1.63	-1.21%	113,114,400
Apr 16, 2026	1.68	1.68	1.62	1.65	1.65	-2.37%	101,099,300
Apr 10, 2026	1.68	1.69	1.64	1.69	1.69	0.60%	111,336,100
Apr 9, 2026	1.73	1.73	1.67	1.68	1.68	-1.18%	197,037,600
Apr 8, 2026	1.70	1.73	1.67	1.70	1.70	-2.86%	140,537,400
Apr 7, 2026	1.72	1.79	1.72	1.75	1.75	1.74%	238,342,500
Apr 3, 2026	1.85	1.85	1.72	1.72	1.72	-6.01%	241,604,800
Apr 2, 2026	1.90	1.90	1.83	1.83	1.83	-	237,521,600
Apr 1, 2026	1.93	1.94	1.80	1.83	1.83	-7.58%	559,627,700
Mar 31, 2026	1.94	1.99	1.94	1.98	1.98	2.59%	260,999,000
Mar 30, 2026	1.99	2.00	1.92	1.93	1.93	0.52%	395,489,800
Mar 27, 2026	1.91	1.99	1.90	1.92	1.92	1.05%	241,784,400
Mar 26, 2026	1.85	1.97	1.84	1.90	1.90	5.56%	599,868,100
Mar 25, 2026	1.66	1.84	1.64	1.80	1.80	7.14%	442,222,200
Mar 24, 2026	1.74	1.76	1.64	1.68	1.68	-1.75%	245,422,600
Mar 23, 2026	1.80	1.82	1.70	1.71	1.71	-3.39%	346,165,900
Mar 20, 2026	1.51	1.77	1.51	1.77	1.77	19.59%	599,597,900
Mar 19, 2026	1.47	1.52	1.44	1.48	1.48	1.37%	213,448,300
Mar 18, 2026	1.42	1.51	1.41	1.46	1.46	4.29%	240,404,600
Mar 17, 2026	1.29	1.41	1.28	1.40	1.40	10.24%	242,009,100
Mar 16, 2026	1.30	1.32	1.25	1.27	1.27	-1.55%	121,862,300
Mar 13, 2026	1.26	1.32	1.23	1.29	1.29	3.20%	202,241,800
Mar 12, 2026	1.15	1.26	1.14	1.25	1.25	9.65%	106,727,900
Mar 11, 2026	1.18	1.18	1.14	1.14	1.14	-2.56%	68,495,090
Mar 10, 2026	1.20	1.20	1.16	1.17	1.17	-	51,258,650
Mar 9, 2026	1.16	1.18	1.11	1.17	1.17	-2.50%	73,554,660
Mar 6, 2026	1.15	1.20	1.15	1.20	1.20	1.69%	54,222,480
Mar 5, 2026	1.22	1.22	1.15	1.18	1.18	-	82,575,000
Mar 4, 2026	1.19	1.21	1.12	1.18	1.18	-9.23%	143,705,200