IRPC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.98	3.06	2.94	2.94	2.94	-2.00%	116,957,713
Oct 8, 2026	3.06	3.08	2.98	3.00	3.00	-1.96%	125,206,473
Oct 7, 2026	3.04	3.10	3.02	3.06	3.06	0.66%	120,766,131
Oct 6, 2026	2.94	3.06	2.92	3.04	3.04	4.11%	207,688,566
Oct 5, 2026	2.90	2.94	2.84	2.92	2.92	0.69%	89,997,330
Oct 2, 2026	2.90	2.98	2.86	2.90	2.90	2.11%	187,115,428
Oct 1, 2026	2.84	2.90	2.80	2.84	2.84	-	120,609,551
Sep 30, 2026	2.96	2.96	2.84	2.84	2.84	-4.05%	164,240,624
Sep 29, 2026	3.00	3.00	2.92	2.96	2.96	-0.67%	89,024,527
Sep 28, 2026	3.04	3.10	2.94	2.98	2.98	-2.61%	145,722,527
Sep 25, 2026	3.12	3.16	3.04	3.06	3.06	-2.55%	139,677,392
Sep 24, 2026	3.06	3.16	3.02	3.14	3.14	1.95%	283,244,617
Sep 23, 2026	2.86	3.10	2.86	3.08	3.08	7.69%	342,586,926
Sep 22, 2026	2.94	2.96	2.86	2.86	2.86	-2.72%	142,100,908
Sep 21, 2026	2.76	2.94	2.70	2.94	2.94	7.30%	179,767,235
Sep 18, 2026	2.74	2.82	2.74	2.74	2.74	-	128,358,659
Sep 17, 2026	2.72	2.80	2.72	2.74	2.74	-	105,999,507
Sep 16, 2026	2.94	2.94	2.66	2.74	2.74	-7.43%	411,369,019
Sep 15, 2026	2.96	2.98	2.90	2.96	2.96	1.37%	73,681,435
Sep 14, 2026	2.96	2.98	2.90	2.92	2.92	0.69%	62,530,563
Sep 11, 2026	3.10	3.12	2.90	2.90	2.90	-4.61%	245,881,333
Sep 10, 2026	3.22	3.22	3.02	3.04	3.04	-5.00%	237,361,500
Sep 9, 2026	3.12	3.22	3.10	3.20	3.20	3.23%	273,800,760
Sep 8, 2026	3.08	3.22	3.04	3.14	3.10	4.67%	373,897,700
Sep 7, 2026	2.84	3.04	2.84	3.00	2.96	6.38%	254,149,875
Sep 4, 2026	2.84	2.86	2.76	2.82	2.78	-	93,345,806
Sep 3, 2026	2.82	2.86	2.78	2.82	2.78	0.71%	122,634,235
Sep 2, 2026	2.74	2.86	2.72	2.80	2.76	3.70%	325,429,184
Sep 1, 2026	2.72	2.78	2.68	2.70	2.67	0.75%	162,134,127
Aug 31, 2026	2.56	2.68	2.56	2.68	2.65	5.51%	216,175,036
Aug 28, 2026	2.50	2.56	2.48	2.54	2.51	1.60%	100,877,874
Aug 27, 2026	2.52	2.52	2.46	2.50	2.47	-2.34%	59,645,575
Aug 26, 2026	2.40	2.56	2.38	2.56	2.53	5.79%	124,990,916
Aug 25, 2026	2.52	2.52	2.40	2.42	2.39	-3.97%	77,410,419
Aug 24, 2026	2.52	2.58	2.46	2.52	2.49	0.80%	145,531,190
Aug 21, 2026	2.44	2.52	2.42	2.50	2.47	4.17%	140,670,693
Aug 20, 2026	2.46	2.48	2.36	2.40	2.37	-1.64%	72,638,157
Aug 19, 2026	2.48	2.50	2.44	2.44	2.41	-1.61%	55,851,788
Aug 18, 2026	2.46	2.52	2.44	2.48	2.45	1.64%	99,047,653
Aug 17, 2026	2.44	2.48	2.40	2.44	2.41	0.83%	73,242,320
Aug 14, 2026	2.54	2.54	2.40	2.42	2.39	-3.97%	145,427,338
Aug 13, 2026	2.40	2.56	2.36	2.52	2.49	6.78%	301,241,646
Aug 11, 2026	2.30	2.44	2.28	2.36	2.33	4.42%	302,105,608
Aug 10, 2026	2.26	2.28	2.22	2.26	2.23	0.89%	68,175,618
Aug 7, 2026	2.24	2.32	2.24	2.24	2.21	-	118,066,309
Aug 6, 2026	2.28	2.28	2.22	2.24	2.21	-1.75%	74,210,813
Aug 5, 2026	2.24	2.28	2.20	2.28	2.25	-	93,137,612
Aug 4, 2026	2.24	2.30	2.22	2.28	2.25	-	100,978,100
Aug 3, 2026	2.14	2.28	2.14	2.28	2.25	3.64%	133,307,769
Jul 31, 2026	2.12	2.22	2.08	2.20	2.17	5.77%	145,234,949