International Petroleum Corporation (TSX:IPCO)
Canada · Delayed Price · Currency is CAD 22.83
-0.27 (-1.17%)
Aug 1, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.20 | 23.20 | 22.74 | 22.86 | 22.86 | -1.04% | 36,566 |
| Jul 31, 2025 | 23.13 | 23.51 | 23.06 | 23.10 | 23.10 | -2.28% | 77,100 |
| Jul 30, 2025 | 23.79 | 23.80 | 23.44 | 23.64 | 23.64 | -2.52% | 72,537 |
| Jul 29, 2025 | 23.76 | 24.32 | 23.76 | 24.25 | 24.25 | 1.55% | 202,300 |
| Jul 28, 2025 | 23.54 | 23.99 | 23.53 | 23.88 | 23.88 | 2.71% | 68,700 |
| Jul 25, 2025 | 23.33 | 23.43 | 23.14 | 23.25 | 23.25 | -0.34% | 44,614 |
| Jul 24, 2025 | 22.79 | 23.36 | 22.76 | 23.33 | 23.33 | 1.61% | 86,441 |
| Jul 23, 2025 | 22.61 | 23.09 | 22.61 | 22.96 | 22.96 | 2.00% | 70,732 |
| Jul 22, 2025 | 22.35 | 22.58 | 22.34 | 22.51 | 22.51 | 0.81% | 33,606 |
| Jul 21, 2025 | 22.47 | 22.56 | 22.30 | 22.33 | 22.33 | -0.45% | 48,204 |
| Jul 18, 2025 | 22.40 | 22.63 | 22.31 | 22.43 | 22.43 | 0.81% | 67,624 |
| Jul 17, 2025 | 22.19 | 22.30 | 22.09 | 22.25 | 22.25 | 1.41% | 65,600 |
| Jul 16, 2025 | 21.98 | 22.12 | 21.78 | 21.94 | 21.94 | -0.05% | 72,708 |
| Jul 15, 2025 | 22.27 | 22.29 | 21.94 | 21.95 | 21.95 | -0.99% | 50,120 |
| Jul 14, 2025 | 22.33 | 22.33 | 21.91 | 22.17 | 22.17 | -0.45% | 61,100 |
| Jul 11, 2025 | 21.94 | 22.35 | 21.91 | 22.27 | 22.27 | 1.60% | 53,506 |
| Jul 10, 2025 | 21.90 | 21.94 | 21.69 | 21.92 | 21.92 | -0.36% | 50,403 |
| Jul 9, 2025 | 22.15 | 22.21 | 21.83 | 22.00 | 22.00 | -0.90% | 42,826 |
| Jul 8, 2025 | 21.80 | 22.37 | 21.77 | 22.20 | 22.20 | 1.98% | 95,700 |
| Jul 7, 2025 | 21.87 | 22.03 | 21.66 | 21.77 | 21.77 | 0.14% | 53,100 |
| Jul 4, 2025 | 21.90 | 21.95 | 21.73 | 21.74 | 21.74 | -0.78% | 27,309 |
| Jul 3, 2025 | 22.23 | 22.43 | 21.90 | 21.91 | 21.91 | -2.10% | 81,200 |
| Jul 2, 2025 | 22.41 | 22.59 | 22.14 | 22.38 | 22.38 | 0.45% | 182,900 |
| Jun 30, 2025 | 21.99 | 22.31 | 21.85 | 22.28 | 22.28 | -0.22% | 95,900 |
| Jun 27, 2025 | 22.28 | 22.45 | 22.08 | 22.33 | 22.33 | 1.09% | 76,200 |
| Jun 26, 2025 | 21.96 | 22.17 | 21.87 | 22.09 | 22.09 | -0.14% | 51,600 |
| Jun 25, 2025 | 22.27 | 22.45 | 22.10 | 22.12 | 22.12 | -1.47% | 78,300 |
| Jun 24, 2025 | 21.95 | 22.81 | 21.89 | 22.45 | 22.45 | -3.98% | 197,643 |
| Jun 23, 2025 | 24.02 | 24.10 | 23.29 | 23.38 | 23.38 | -3.31% | 222,100 |
| Jun 20, 2025 | 23.75 | 24.18 | 23.49 | 24.18 | 24.18 | 2.15% | 267,533 |
| Jun 19, 2025 | 23.38 | 23.72 | 23.38 | 23.67 | 23.67 | 1.20% | 28,900 |
| Jun 18, 2025 | 23.76 | 23.87 | 23.34 | 23.39 | 23.39 | -0.59% | 127,402 |
| Jun 17, 2025 | 23.39 | 23.53 | 22.96 | 23.53 | 23.53 | 5.14% | 245,500 |
| Jun 16, 2025 | 23.36 | 23.43 | 22.16 | 22.38 | 22.38 | -2.36% | 141,217 |
| Jun 13, 2025 | 23.12 | 23.39 | 22.47 | 22.92 | 22.92 | 9.04% | 272,227 |
| Jun 12, 2025 | 21.19 | 21.20 | 20.89 | 21.02 | 21.02 | 0.38% | 111,800 |
| Jun 11, 2025 | 21.00 | 21.00 | 20.61 | 20.94 | 20.94 | 0.48% | 167,100 |
| Jun 10, 2025 | 20.98 | 21.43 | 20.84 | 20.84 | 20.84 | -0.29% | 117,400 |
| Jun 9, 2025 | 20.63 | 21.01 | 20.63 | 20.90 | 20.90 | 1.11% | 75,140 |
| Jun 6, 2025 | 20.33 | 21.09 | 20.33 | 20.67 | 20.67 | 1.67% | 112,900 |
| Jun 5, 2025 | 20.11 | 20.33 | 20.01 | 20.33 | 20.33 | 1.30% | 58,831 |
| 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 |