International Petroleum Corporation (TSX:IPCO)
Canada · Delayed Price · Currency is CAD 30.90
+0.35 (1.15%)
At close: Feb 26, 2026
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30.22 | 31.26 | 29.89 | 30.90 | 30.90 | 1.15% | 216,237 |
| Feb 25, 2026 | 30.51 | 30.62 | 30.05 | 30.55 | 30.55 | -0.13% | 154,914 |
| Feb 24, 2026 | 30.74 | 30.94 | 30.32 | 30.59 | 30.59 | -0.91% | 161,784 |
| Feb 23, 2026 | 30.52 | 31.39 | 30.52 | 30.87 | 30.87 | 0.26% | 240,077 |
| Feb 20, 2026 | 30.13 | 30.89 | 30.01 | 30.79 | 30.79 | 0.95% | 239,550 |
| Feb 19, 2026 | 30.15 | 30.52 | 30.04 | 30.50 | 30.50 | 1.09% | 168,559 |
| Feb 18, 2026 | 29.58 | 30.24 | 29.58 | 30.17 | 30.17 | 2.27% | 359,575 |
| Feb 17, 2026 | 29.17 | 29.52 | 28.84 | 29.50 | 29.50 | 0.03% | 198,269 |
| Feb 13, 2026 | 28.77 | 29.49 | 28.55 | 29.49 | 29.49 | 1.72% | 121,365 |
| Feb 12, 2026 | 29.86 | 30.02 | 28.46 | 28.99 | 28.99 | -5.23% | 324,190 |
| Feb 11, 2026 | 30.52 | 30.80 | 30.16 | 30.59 | 30.59 | 2.38% | 142,622 |
| Feb 10, 2026 | 30.05 | 30.47 | 29.74 | 29.88 | 29.88 | -2.16% | 255,520 |
| Feb 9, 2026 | 30.04 | 30.60 | 30.04 | 30.54 | 30.54 | 1.66% | 205,221 |
| Feb 6, 2026 | 29.00 | 30.05 | 28.87 | 30.04 | 30.04 | 3.37% | 292,985 |
| Feb 5, 2026 | 28.74 | 29.72 | 28.62 | 29.06 | 29.06 | -3.52% | 498,371 |
| Feb 4, 2026 | 28.82 | 30.38 | 28.82 | 30.12 | 30.12 | 2.55% | 323,741 |
| Feb 3, 2026 | 27.96 | 29.46 | 27.96 | 29.37 | 29.37 | 5.01% | 155,683 |
| Feb 2, 2026 | 27.33 | 28.19 | 27.15 | 27.97 | 27.97 | -1.51% | 278,166 |
| Jan 30, 2026 | 28.31 | 28.70 | 27.98 | 28.40 | 28.40 | -0.80% | 263,980 |
| Jan 29, 2026 | 28.26 | 28.69 | 27.85 | 28.63 | 28.63 | 3.66% | 380,655 |
| Jan 28, 2026 | 27.25 | 27.76 | 27.01 | 27.62 | 27.62 | 1.73% | 101,744 |
| Jan 27, 2026 | 26.00 | 27.16 | 26.00 | 27.15 | 27.15 | 4.50% | 103,431 |
| Jan 26, 2026 | 25.91 | 26.14 | 25.45 | 25.98 | 25.98 | -0.12% | 126,819 |
| Jan 23, 2026 | 26.20 | 26.33 | 25.77 | 26.01 | 26.01 | 0.85% | 100,246 |
| Jan 22, 2026 | 25.86 | 26.03 | 25.42 | 25.79 | 25.79 | -3.37% | 143,327 |
| Jan 21, 2026 | 25.61 | 26.72 | 25.61 | 26.69 | 26.69 | 5.33% | 176,755 |
| Jan 20, 2026 | 25.05 | 25.64 | 25.05 | 25.34 | 25.34 | -0.24% | 77,715 |
| Jan 19, 2026 | 25.60 | 25.63 | 25.31 | 25.40 | 25.40 | -2.98% | 50,073 |
| Jan 16, 2026 | 26.23 | 26.34 | 26.09 | 26.18 | 26.18 | 2.63% | 67,007 |
| Jan 15, 2026 | 25.84 | 26.04 | 25.38 | 25.51 | 25.51 | -2.78% | 135,322 |
| Jan 14, 2026 | 26.02 | 26.54 | 26.02 | 26.24 | 26.24 | 0.85% | 103,702 |
| Jan 13, 2026 | 25.53 | 26.11 | 25.40 | 26.02 | 26.02 | 5.34% | 116,465 |
| Jan 12, 2026 | 24.65 | 24.78 | 24.44 | 24.70 | 24.70 | -0.08% | 65,512 |
| Jan 9, 2026 | 24.57 | 24.81 | 24.48 | 24.72 | 24.72 | 2.19% | 106,758 |
| Jan 8, 2026 | 23.65 | 24.31 | 23.57 | 24.19 | 24.19 | 3.07% | 184,567 |
| Jan 7, 2026 | 23.53 | 23.76 | 23.26 | 23.47 | 23.47 | -3.69% | 255,954 |
| Jan 6, 2026 | 24.39 | 24.81 | 24.05 | 24.37 | 24.37 | -0.12% | 144,405 |
| Jan 5, 2026 | 24.79 | 25.24 | 24.10 | 24.40 | 24.40 | -4.13% | 160,045 |
| Jan 2, 2026 | 25.29 | 25.56 | 24.83 | 25.45 | 25.45 | 2.50% | 75,238 |
| Dec 31, 2025 | 24.95 | 25.25 | 24.82 | 24.83 | 24.83 | -0.56% | 56,078 |
| Dec 30, 2025 | 25.17 | 25.32 | 24.95 | 24.97 | 24.97 | -0.04% | 74,150 |
| Dec 29, 2025 | 24.75 | 25.07 | 24.75 | 24.98 | 24.98 | 1.34% | 55,319 |
| Dec 24, 2025 | 25.28 | 25.30 | 24.63 | 24.65 | 24.65 | -1.99% | 39,491 |
| Dec 23, 2025 | 24.71 | 25.15 | 24.65 | 25.15 | 25.15 | 1.33% | 71,045 |
| Dec 22, 2025 | 24.72 | 25.09 | 24.57 | 24.82 | 24.82 | 2.01% | 77,407 |
| Dec 19, 2025 | 24.33 | 24.50 | 24.15 | 24.33 | 24.33 | 1.63% | 1,033,782 |
| Dec 18, 2025 | 24.14 | 24.37 | 23.91 | 23.94 | 23.94 | -1.20% | 133,634 |
| Dec 17, 2025 | 24.12 | 24.36 | 23.81 | 24.23 | 24.23 | 2.67% | 117,865 |
| Dec 16, 2025 | 24.12 | 24.26 | 23.58 | 23.60 | 23.60 | -5.30% | 172,689 |
| Dec 15, 2025 | 25.46 | 25.50 | 24.70 | 24.92 | 24.92 | -2.50% | 94,123 |