International Petroleum Corporation (TSX:IPCO)
Canada · Delayed Price · Currency is CAD 28.81
+2.07 (7.74%)
At close: Dec 3, 2025
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 27.06 | 28.89 | 27.06 | 28.81 | 28.81 | 7.74% | 158,109 |
| Dec 2, 2025 | 26.77 | 26.99 | 26.40 | 26.74 | 26.74 | 0.26% | 85,879 |
| Dec 1, 2025 | 26.40 | 26.86 | 26.35 | 26.67 | 26.67 | 1.45% | 105,239 |
| Nov 28, 2025 | 25.62 | 26.39 | 25.57 | 26.29 | 26.29 | 1.15% | 155,979 |
| Nov 27, 2025 | 25.49 | 26.07 | 25.49 | 25.99 | 25.99 | 0.43% | 88,695 |
| Nov 26, 2025 | 25.45 | 25.89 | 25.44 | 25.88 | 25.88 | 0.15% | 141,626 |
| Nov 25, 2025 | 25.63 | 25.85 | 25.39 | 25.84 | 25.84 | -1.11% | 126,452 |
| Nov 24, 2025 | 25.53 | 26.13 | 25.30 | 26.13 | 26.13 | 1.52% | 259,449 |
| Nov 21, 2025 | 25.78 | 25.89 | 25.26 | 25.74 | 25.74 | -2.39% | 112,261 |
| Nov 20, 2025 | 26.32 | 26.91 | 26.27 | 26.37 | 26.37 | 0.19% | 117,379 |
| Nov 19, 2025 | 25.77 | 26.51 | 25.69 | 26.32 | 26.32 | -1.79% | 164,918 |
| Nov 18, 2025 | 26.15 | 26.80 | 26.06 | 26.80 | 26.80 | 0.45% | 137,121 |
| Nov 17, 2025 | 26.76 | 27.23 | 26.43 | 26.68 | 26.68 | -0.34% | 115,902 |
| Nov 14, 2025 | 26.40 | 26.77 | 26.34 | 26.77 | 26.77 | 1.13% | 92,428 |
| Nov 13, 2025 | 26.29 | 26.56 | 26.28 | 26.47 | 26.47 | 0.84% | 139,605 |
| Nov 12, 2025 | 26.56 | 26.85 | 26.25 | 26.25 | 26.25 | -0.19% | 92,804 |
| Nov 11, 2025 | 25.91 | 26.55 | 25.91 | 26.30 | 26.30 | 2.81% | 93,279 |
| Nov 10, 2025 | 25.21 | 25.99 | 25.00 | 25.58 | 25.58 | 1.95% | 177,301 |
| Nov 7, 2025 | 23.84 | 25.11 | 23.84 | 25.09 | 25.09 | 5.69% | 103,432 |
| Nov 6, 2025 | 23.47 | 23.79 | 23.46 | 23.74 | 23.74 | -1.29% | 73,130 |
| Nov 5, 2025 | 23.40 | 24.07 | 23.38 | 24.05 | 24.05 | 2.17% | 116,672 |
| Nov 4, 2025 | 22.74 | 23.80 | 22.53 | 23.54 | 23.54 | 3.70% | 134,156 |
| Nov 3, 2025 | 22.31 | 22.72 | 22.25 | 22.70 | 22.70 | 1.89% | 80,028 |
| Oct 31, 2025 | 22.22 | 22.42 | 21.91 | 22.28 | 22.28 | 2.11% | 76,656 |
| Oct 30, 2025 | 21.72 | 21.99 | 21.57 | 21.82 | 21.82 | -0.14% | 53,049 |
| Oct 29, 2025 | 21.75 | 21.93 | 21.63 | 21.85 | 21.85 | 0.14% | 76,158 |
| Oct 28, 2025 | 21.93 | 22.07 | 21.80 | 21.82 | 21.82 | -1.13% | 57,384 |
| Oct 27, 2025 | 22.03 | 22.10 | 21.84 | 22.07 | 22.07 | 0.87% | 63,719 |
| Oct 24, 2025 | 22.27 | 22.30 | 21.88 | 21.88 | 21.88 | -2.37% | 54,390 |
| Oct 23, 2025 | 22.41 | 22.57 | 22.17 | 22.41 | 22.41 | 4.92% | 81,993 |
| Oct 22, 2025 | 21.02 | 21.45 | 21.02 | 21.36 | 21.36 | 1.67% | 65,094 |
| Oct 21, 2025 | 20.95 | 21.12 | 20.74 | 21.01 | 21.01 | -1.22% | 63,898 |
| Oct 20, 2025 | 21.16 | 21.34 | 21.04 | 21.27 | 21.27 | 0.24% | 124,361 |
| Oct 17, 2025 | 21.26 | 21.32 | 21.00 | 21.22 | 21.22 | -0.79% | 152,890 |
| Oct 16, 2025 | 22.15 | 22.15 | 21.30 | 21.39 | 21.39 | -3.91% | 95,575 |
| Oct 15, 2025 | 22.90 | 22.96 | 22.00 | 22.26 | 22.26 | -1.50% | 215,391 |
| Oct 14, 2025 | 22.37 | 22.70 | 22.30 | 22.60 | 22.60 | 0.76% | 71,520 |
| Oct 10, 2025 | 23.03 | 23.04 | 22.39 | 22.43 | 22.43 | -5.24% | 93,235 |
| Oct 9, 2025 | 24.04 | 24.35 | 23.60 | 23.67 | 23.67 | -1.95% | 48,994 |
| Oct 8, 2025 | 24.20 | 24.23 | 23.95 | 24.14 | 24.14 | -0.25% | 36,782 |
| Oct 7, 2025 | 24.13 | 24.22 | 23.65 | 24.20 | 24.20 | -0.74% | 37,460 |
| Oct 6, 2025 | 24.04 | 24.41 | 23.89 | 24.38 | 24.38 | 3.44% | 50,648 |
| Oct 3, 2025 | 23.29 | 23.61 | 23.29 | 23.57 | 23.57 | 1.59% | 32,281 |
| Oct 2, 2025 | 23.48 | 23.52 | 23.11 | 23.20 | 23.20 | -1.11% | 48,490 |
| Oct 1, 2025 | 23.08 | 23.47 | 23.02 | 23.46 | 23.46 | 1.03% | 45,305 |
| Sep 30, 2025 | 23.39 | 23.44 | 23.01 | 23.22 | 23.22 | -1.07% | 77,202 |
| Sep 29, 2025 | 23.86 | 23.86 | 23.44 | 23.47 | 23.47 | -3.65% | 99,982 |
| Sep 26, 2025 | 24.17 | 24.55 | 24.08 | 24.36 | 24.36 | 0.70% | 87,773 |
| Sep 25, 2025 | 23.87 | 24.24 | 23.75 | 24.19 | 24.19 | 0.42% | 78,689 |
| Sep 24, 2025 | 24.12 | 24.29 | 23.99 | 24.09 | 24.09 | -0.70% | 83,377 |