IRPC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.50	2.56	2.48	2.54	2.54	1.60%	100,877,874
Aug 27, 2026	2.52	2.52	2.46	2.50	2.50	-2.34%	59,645,575
Aug 26, 2026	2.40	2.56	2.38	2.56	2.56	5.79%	124,990,900
Aug 25, 2026	2.52	2.52	2.40	2.42	2.42	-3.97%	77,410,419
Aug 24, 2026	2.52	2.58	2.46	2.52	2.52	0.80%	145,531,190
Aug 21, 2026	2.44	2.52	2.42	2.50	2.50	4.17%	140,670,600
Aug 20, 2026	2.46	2.48	2.36	2.40	2.40	-1.64%	72,638,150
Aug 19, 2026	2.48	2.50	2.44	2.44	2.44	-1.61%	55,851,780
Aug 18, 2026	2.46	2.52	2.44	2.48	2.48	1.64%	99,047,650
Aug 17, 2026	2.44	2.48	2.40	2.44	2.44	0.83%	73,242,320
Aug 14, 2026	2.54	2.54	2.40	2.42	2.42	-3.97%	145,427,300
Aug 13, 2026	2.40	2.56	2.36	2.52	2.52	6.78%	301,241,600
Aug 11, 2026	2.30	2.44	2.28	2.36	2.36	4.42%	302,105,608
Aug 10, 2026	2.26	2.28	2.22	2.26	2.26	0.89%	68,175,610
Aug 7, 2026	2.24	2.32	2.24	2.24	2.24	-	118,066,300
Aug 6, 2026	2.28	2.28	2.22	2.24	2.24	-1.75%	74,210,810
Aug 5, 2026	2.24	2.28	2.20	2.28	2.28	-	92,871,712
Aug 4, 2026	2.24	2.30	2.22	2.28	2.28	-	100,978,100
Aug 3, 2026	2.14	2.28	2.14	2.28	2.28	3.64%	133,307,769
Jul 31, 2026	2.12	2.22	2.08	2.20	2.20	5.77%	145,234,949
Jul 30, 2026	2.18	2.18	2.06	2.08	2.08	-3.70%	153,745,337
Jul 27, 2026	2.16	2.20	2.14	2.16	2.16	-3.57%	121,556,893
Jul 24, 2026	2.30	2.34	2.22	2.24	2.24	-0.88%	184,623,416
Jul 23, 2026	2.32	2.32	2.22	2.26	2.26	-1.74%	191,006,780
Jul 22, 2026	2.26	2.32	2.24	2.30	2.30	4.55%	322,054,882
Jul 21, 2026	2.16	2.22	2.14	2.20	2.20	1.85%	164,803,138
Jul 20, 2026	2.20	2.28	2.12	2.16	2.16	0.93%	287,717,519
Jul 17, 2026	2.02	2.16	1.99	2.14	2.14	7.00%	377,474,557
Jul 16, 2026	1.98	2.04	1.97	2.00	2.00	2.56%	308,230,550
Jul 15, 2026	1.93	1.98	1.93	1.95	1.95	2.09%	190,420,280
Jul 14, 2026	1.94	1.96	1.90	1.91	1.91	-0.52%	228,047,600
Jul 13, 2026	1.89	1.93	1.88	1.92	1.92	3.23%	182,173,100
Jul 10, 2026	1.85	1.88	1.84	1.86	1.86	1.09%	94,796,323
Jul 9, 2026	1.88	1.88	1.84	1.84	1.84	-3.16%	152,958,082
Jul 8, 2026	1.91	1.94	1.87	1.90	1.90	1.60%	313,627,432
Jul 7, 2026	1.87	1.90	1.84	1.87	1.87	0.54%	166,668,815
Jul 6, 2026	1.84	1.88	1.84	1.86	1.86	1.09%	86,048,003
Jul 3, 2026	1.85	1.90	1.83	1.84	1.84	0.55%	161,745,242
Jul 2, 2026	1.82	1.85	1.78	1.83	1.83	0.55%	114,416,808
Jul 1, 2026	1.84	1.86	1.82	1.82	1.82	-0.55%	102,362,684
Jun 30, 2026	1.86	1.87	1.82	1.83	1.83	-1.08%	142,767,523
Jun 29, 2026	1.77	1.87	1.74	1.85	1.85	5.11%	234,740,100
Jun 26, 2026	1.67	1.79	1.67	1.76	1.76	4.76%	230,189,400
Jun 25, 2026	1.64	1.70	1.63	1.68	1.68	1.82%	77,609,490
Jun 24, 2026	1.66	1.67	1.64	1.65	1.65	-0.60%	31,635,410
Jun 23, 2026	1.70	1.70	1.65	1.66	1.66	-2.35%	49,995,430
Jun 22, 2026	1.74	1.75	1.69	1.70	1.70	-1.73%	58,356,900
Jun 19, 2026	1.68	1.74	1.65	1.73	1.73	2.98%	131,575,300
Jun 18, 2026	1.67	1.70	1.67	1.68	1.68	0.60%	65,292,904
Jun 17, 2026	1.68	1.69	1.64	1.67	1.67	-1.18%	139,345,800