International Petroleum Corporation (TSX:IPCO)
Canada
· Delayed Price · Currency is CAD 20.33
+0.26 (1.30%)
Jun 5, 2025, 4:00 PM EDT
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.11 | 20.26 | 20.01 | 20.19 | 20.19 | 0.60% | 37,370 |
| Jun 4, 2025 | 20.26 | 20.49 | 19.89 | 20.07 | 20.07 | -2.48% | 85,536 |
| Jun 3, 2025 | 20.15 | 20.62 | 20.03 | 20.58 | 20.58 | 1.33% | 104,101 |
| Jun 2, 2025 | 20.27 | 20.37 | 19.96 | 20.31 | 20.31 | 1.91% | 79,829 |
| May 30, 2025 | 19.14 | 19.97 | 19.06 | 19.93 | 19.93 | 0.15% | 400,800 |
| May 29, 2025 | 20.11 | 20.13 | 19.82 | 19.90 | 19.90 | -0.35% | 27,807 |
| May 28, 2025 | 20.00 | 20.03 | 19.72 | 19.97 | 19.97 | 0.66% | 62,334 |
| May 27, 2025 | 19.55 | 19.90 | 19.52 | 19.84 | 19.84 | -1.49% | 50,000 |
| May 26, 2025 | 19.67 | 20.14 | 19.67 | 20.14 | 20.14 | 4.41% | 32,433 |
| May 23, 2025 | 18.84 | 19.41 | 18.80 | 19.29 | 19.29 | 0.21% | 59,600 |
| May 22, 2025 | 19.49 | 19.49 | 19.04 | 19.25 | 19.25 | -1.64% | 55,200 |
| May 21, 2025 | 19.40 | 19.77 | 19.40 | 19.57 | 19.57 | 3.27% | 61,400 |
| May 20, 2025 | 19.01 | 19.06 | 18.85 | 18.95 | 18.95 | -1.71% | 55,717 |
| May 16, 2025 | 19.40 | 19.44 | 19.15 | 19.28 | 19.28 | 0.16% | 46,000 |
| May 15, 2025 | 19.64 | 19.64 | 19.25 | 19.25 | 19.25 | -3.41% | 47,000 |
| May 14, 2025 | 19.87 | 20.24 | 19.84 | 19.93 | 19.93 | -1.97% | 54,700 |
| May 13, 2025 | 19.98 | 20.40 | 19.89 | 20.33 | 20.33 | 1.25% | 150,102 |
| May 12, 2025 | 19.95 | 20.20 | 19.90 | 20.08 | 20.08 | 4.86% | 135,841 |
| May 9, 2025 | 19.11 | 19.25 | 18.83 | 19.15 | 19.15 | 2.79% | 122,819 |
| May 8, 2025 | 18.28 | 18.93 | 18.28 | 18.63 | 18.63 | 3.50% | 99,421 |
| May 7, 2025 | 18.11 | 18.24 | 17.87 | 18.00 | 18.00 | -4.86% | 108,226 |
| May 6, 2025 | 19.06 | 19.29 | 18.78 | 18.92 | 18.92 | 3.22% | 97,500 |
| May 5, 2025 | 18.83 | 18.86 | 18.33 | 18.33 | 18.33 | -4.48% | 93,317 |
| May 2, 2025 | 19.12 | 19.27 | 18.85 | 19.19 | 19.19 | 2.24% | 57,400 |
| May 1, 2025 | 18.50 | 18.92 | 18.50 | 18.77 | 18.77 | 2.29% | 47,842 |
| Apr 30, 2025 | 18.94 | 18.94 | 18.06 | 18.35 | 18.35 | -5.17% | 105,724 |
| Apr 29, 2025 | 19.57 | 19.79 | 19.29 | 19.35 | 19.35 | -3.64% | 102,500 |
| Apr 28, 2025 | 20.00 | 20.16 | 19.83 | 20.08 | 20.08 | 0.15% | 30,206 |
| Apr 25, 2025 | 19.99 | 20.29 | 19.92 | 20.05 | 20.05 | -1.18% | 45,200 |
| Apr 24, 2025 | 19.99 | 20.35 | 19.99 | 20.29 | 20.29 | 2.58% | 59,100 |
| Apr 23, 2025 | 19.97 | 20.13 | 19.65 | 19.78 | 19.78 | -0.80% | 86,700 |
| Apr 22, 2025 | 19.51 | 20.02 | 19.48 | 19.94 | 19.94 | 4.07% | 103,533 |
| Apr 21, 2025 | 19.83 | 19.83 | 19.12 | 19.16 | 19.16 | -3.48% | 60,905 |
| Apr 17, 2025 | 19.21 | 19.92 | 19.21 | 19.85 | 19.85 | 4.20% | 77,425 |
| Apr 16, 2025 | 18.69 | 19.10 | 18.69 | 19.05 | 19.05 | 3.31% | 67,500 |
| Apr 15, 2025 | 18.30 | 18.55 | 18.19 | 18.44 | 18.44 | 2.62% | 59,435 |
| Apr 14, 2025 | 18.16 | 18.17 | 17.78 | 17.97 | 17.97 | 0.45% | 95,300 |
| Apr 11, 2025 | 17.10 | 17.96 | 16.96 | 17.89 | 17.89 | 5.61% | 109,500 |
| Apr 10, 2025 | 17.72 | 17.72 | 16.81 | 16.94 | 16.94 | -7.83% | 188,000 |
| Apr 9, 2025 | 16.66 | 18.72 | 16.54 | 18.38 | 18.38 | 9.08% | 165,400 |
| Apr 8, 2025 | 18.04 | 18.11 | 16.75 | 16.85 | 16.85 | -3.33% | 207,200 |
| Apr 7, 2025 | 16.51 | 17.79 | 16.32 | 17.43 | 17.43 | 1.40% | 207,300 |
| Apr 4, 2025 | 18.13 | 18.13 | 17.07 | 17.19 | 17.19 | -9.10% | 310,921 |
| Apr 3, 2025 | 19.91 | 20.24 | 18.75 | 18.91 | 18.91 | -13.42% | 323,722 |
| Apr 2, 2025 | 21.58 | 21.87 | 21.48 | 21.84 | 21.84 | 2.30% | 66,330 |
| Apr 1, 2025 | 21.54 | 21.57 | 21.31 | 21.35 | 21.35 | -0.33% | 48,800 |
| Mar 31, 2025 | 21.09 | 21.54 | 21.00 | 21.42 | 21.42 | -0.14% | 113,749 |
| Mar 28, 2025 | 21.78 | 21.78 | 21.28 | 21.45 | 21.45 | -2.90% | 50,967 |
| Mar 27, 2025 | 21.98 | 22.26 | 21.62 | 22.09 | 22.09 | 0.27% | 48,100 |
| Mar 26, 2025 | 22.21 | 22.43 | 21.93 | 22.03 | 22.03 | 0.59% | 71,737 |