International Petroleum Corporation (TSX:IPCO)
Canada · Delayed Price · Currency is CAD 25.09
+1.35 (5.69%)
Nov 7, 2025, 4:00 PM EST
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.84 | 25.11 | 23.84 | 25.09 | 25.09 | 5.69% | 103,231 |
| 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% | 116,700 |
| Nov 4, 2025 | 22.74 | 23.80 | 22.53 | 23.54 | 23.54 | 3.70% | 134,200 |
| 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% | 76,700 |
| 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% | 76,200 |
| Oct 28, 2025 | 21.93 | 22.07 | 21.80 | 21.82 | 21.82 | -1.13% | 57,400 |
| 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% | 54,400 |
| Oct 23, 2025 | 22.41 | 22.57 | 22.17 | 22.41 | 22.41 | 4.92% | 82,000 |
| Oct 22, 2025 | 21.02 | 21.45 | 21.02 | 21.36 | 21.36 | 1.67% | 65,100 |
| Oct 21, 2025 | 20.95 | 21.12 | 20.74 | 21.01 | 21.01 | -1.22% | 63,900 |
| Oct 20, 2025 | 21.16 | 21.34 | 21.04 | 21.27 | 21.27 | 0.24% | 124,400 |
| Oct 17, 2025 | 21.26 | 21.32 | 21.00 | 21.22 | 21.22 | -0.79% | 152,900 |
| Oct 16, 2025 | 22.15 | 22.15 | 21.30 | 21.39 | 21.39 | -3.91% | 95,600 |
| Oct 15, 2025 | 22.90 | 22.96 | 22.00 | 22.26 | 22.26 | -1.50% | 215,400 |
| 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% | 49,000 |
| Oct 8, 2025 | 24.20 | 24.23 | 23.95 | 24.14 | 24.14 | -0.25% | 36,800 |
| Oct 7, 2025 | 24.13 | 24.22 | 23.65 | 24.20 | 24.20 | -0.74% | 37,500 |
| 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% | 32,300 |
| Oct 2, 2025 | 23.48 | 23.52 | 23.11 | 23.20 | 23.20 | -1.11% | 48,500 |
| 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% | 100,000 |
| Sep 26, 2025 | 24.17 | 24.55 | 24.08 | 24.36 | 24.36 | 0.70% | 87,800 |
| Sep 25, 2025 | 23.87 | 24.24 | 23.75 | 24.19 | 24.19 | 0.42% | 78,700 |
| Sep 24, 2025 | 24.12 | 24.29 | 23.99 | 24.09 | 24.09 | -0.70% | 83,400 |
| Sep 23, 2025 | 23.93 | 24.55 | 23.93 | 24.26 | 24.26 | 1.21% | 93,500 |
| Sep 22, 2025 | 23.47 | 24.01 | 23.25 | 23.97 | 23.97 | 1.91% | 70,035 |
| Sep 19, 2025 | 23.54 | 23.72 | 23.36 | 23.52 | 23.52 | -2.29% | 1,013,700 |
| Sep 18, 2025 | 24.10 | 24.11 | 23.90 | 24.07 | 24.07 | 0.08% | 51,402 |
| Sep 17, 2025 | 24.03 | 24.35 | 24.02 | 24.05 | 24.05 | -1.39% | 87,607 |
| Sep 16, 2025 | 23.99 | 24.39 | 23.89 | 24.39 | 24.39 | 1.67% | 69,200 |
| Sep 15, 2025 | 24.00 | 24.02 | 23.74 | 23.99 | 23.99 | - | 71,800 |
| Sep 12, 2025 | 24.32 | 24.40 | 23.92 | 23.99 | 23.99 | -0.17% | 76,120 |
| Sep 11, 2025 | 23.95 | 24.19 | 23.85 | 24.03 | 24.03 | -0.87% | 67,900 |
| Sep 10, 2025 | 24.18 | 24.29 | 23.89 | 24.24 | 24.24 | 1.08% | 100,747 |
| Sep 9, 2025 | 24.42 | 24.48 | 23.87 | 23.98 | 23.98 | -1.64% | 87,039 |
| Sep 8, 2025 | 24.32 | 24.47 | 24.09 | 24.38 | 24.38 | 1.29% | 64,302 |
| Sep 5, 2025 | 24.51 | 24.60 | 24.04 | 24.07 | 24.07 | -1.84% | 86,539 |
| Sep 4, 2025 | 24.63 | 24.77 | 24.44 | 24.52 | 24.52 | -1.45% | 75,036 |
| Sep 3, 2025 | 25.39 | 25.46 | 24.71 | 24.88 | 24.88 | -2.28% | 105,010 |
| Sep 2, 2025 | 25.26 | 25.60 | 25.17 | 25.46 | 25.46 | -0.12% | 51,400 |
| Aug 29, 2025 | 25.72 | 25.93 | 25.31 | 25.49 | 25.49 | -1.01% | 85,122 |
| Aug 28, 2025 | 25.80 | 25.92 | 25.48 | 25.75 | 25.75 | -0.12% | 65,419 |