IRPC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.18	2.18	2.06	2.08	2.05	-3.70%	153,745,337
Jul 27, 2026	2.16	2.20	2.14	2.16	2.13	-3.57%	121,556,893
Jul 24, 2026	2.30	2.34	2.22	2.24	2.21	-0.88%	184,623,416
Jul 23, 2026	2.32	2.32	2.22	2.26	2.23	-1.74%	191,006,780
Jul 22, 2026	2.26	2.32	2.24	2.30	2.27	4.55%	322,054,882
Jul 21, 2026	2.16	2.22	2.14	2.20	2.17	1.85%	164,803,138
Jul 20, 2026	2.20	2.28	2.12	2.16	2.13	0.93%	287,717,519
Jul 17, 2026	2.02	2.16	1.99	2.14	2.11	7.00%	377,474,557
Jul 16, 2026	1.98	2.04	1.97	2.00	1.97	2.56%	308,230,550
Jul 15, 2026	1.93	1.98	1.93	1.95	1.93	2.09%	190,420,280
Jul 14, 2026	1.94	1.96	1.90	1.91	1.89	-0.52%	228,047,604
Jul 13, 2026	1.89	1.93	1.88	1.92	1.90	3.23%	182,173,124
Jul 10, 2026	1.85	1.88	1.84	1.86	1.84	1.09%	94,796,323
Jul 9, 2026	1.88	1.88	1.84	1.84	1.82	-3.16%	152,958,082
Jul 8, 2026	1.91	1.94	1.87	1.90	1.88	1.60%	313,627,432