Skip to main content
International Petroleum Corporation (TSX:IPCO)
Canada flag Canada · Delayed Price · Currency is CAD
20.64
-0.27 (-1.29%)
Feb 21, 2025, 4:00 PM EST

International Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.0421.0420.6220.6420.64-1.29%156,926
Feb 20, 202520.8221.1720.8220.9120.911.21%104,234
Feb 19, 202520.4920.7420.4920.6620.661.57%70,315
Feb 18, 202519.8620.4819.7920.3420.345.28%104,700
Feb 14, 202519.5719.6719.2419.3219.32-0.41%69,800
Feb 13, 202519.1619.4018.9719.4019.401.15%73,700
Feb 12, 202518.7919.6018.7819.1819.181.54%111,909
Feb 11, 202518.8818.9918.5418.8918.89-4.64%236,148
Feb 10, 202519.6719.9519.5819.8119.813.66%142,800
Feb 7, 202519.0219.2018.9519.1119.110.84%90,537
Feb 6, 202519.0019.1018.8618.9518.95-0.21%121,900
Feb 5, 202518.8519.0618.7918.9918.99-68,106
Feb 4, 202518.5219.0818.4418.9918.990.74%100,542
Feb 3, 202518.7719.0718.6518.8518.85-0.32%81,427
Jan 31, 202519.3019.4618.9118.9118.91-2.27%111,500
Jan 30, 202518.9119.3618.8319.3519.351.68%67,408
Jan 29, 202518.8219.1518.8219.0319.032.37%60,822
Jan 28, 202518.7818.8718.5918.5918.59-0.64%91,538
Jan 27, 202518.8318.9118.5918.7118.710.54%101,531
Jan 24, 202518.9418.9518.5918.6118.61-2.62%64,404
Jan 23, 202519.3019.3719.0519.1119.11-0.83%45,833
Jan 22, 202519.3819.5019.2319.2719.271.42%57,500
Jan 21, 202519.2219.2818.8419.0019.00-2.56%81,100
Jan 20, 202519.1119.5019.1019.5019.501.83%34,100
Jan 17, 202518.9719.2018.9719.1519.151.92%97,226
Jan 16, 202519.1119.2418.7918.7918.79-0.74%71,900
Jan 15, 202518.7319.1018.7318.9318.931.50%54,512
Jan 14, 202518.4318.7018.4318.6518.651.58%77,423
Jan 13, 202518.6318.8018.3518.3618.36-2.34%137,400
Jan 10, 202518.8319.0418.6018.8018.802.68%85,310
Jan 9, 202517.8218.3917.8218.3118.312.58%47,526
Jan 8, 202517.6617.9317.5617.8517.851.13%88,800
Jan 7, 202517.6817.7717.4517.6517.650.23%78,954
Jan 6, 202517.7017.8817.5917.6117.61-0.45%59,526
Jan 3, 202517.6117.7017.5417.6917.691.43%46,100
Jan 2, 202517.0617.4817.0617.4417.443.75%90,700
Dec 31, 202416.3116.8516.3116.8116.813.32%56,308
Dec 30, 202416.2516.5516.2416.2716.270.56%64,700
Dec 27, 202416.0816.4316.0816.1816.180.25%76,405
Dec 24, 202415.9916.1415.6216.1416.142.09%44,500
Dec 23, 202415.3015.8615.3015.8115.814.22%65,600
Dec 20, 202415.2315.3715.0415.1715.17-1.81%173,420
Dec 19, 202415.6415.8315.4515.4515.45-0.71%78,608
Dec 18, 202415.6715.8915.5415.5615.56-0.58%81,436
Dec 17, 202415.7715.7715.4515.6515.65-0.63%84,226
Dec 16, 202415.9916.0715.7515.7515.75-1.87%66,837
Dec 13, 202416.1016.3715.9416.0516.051.33%85,300
Dec 12, 202415.8616.0415.8315.8415.84-0.31%87,600
Dec 11, 202415.6116.0215.5915.8915.892.12%68,001
Dec 10, 202415.6515.7315.5215.5615.56-1.71%81,500
Dec 9, 202415.6716.1115.6715.8315.834.14%95,000
Dec 6, 202415.4215.4215.1315.2015.20-3.55%52,200
Dec 5, 202415.4415.9915.4415.7615.763.21%57,429
Dec 4, 202415.7515.7515.2515.2715.27-1.42%59,400
Dec 3, 202415.5915.6715.4215.4915.491.04%44,444
Dec 2, 202415.8215.8215.3115.3315.33-3.40%72,521
Nov 29, 202415.9716.0315.7215.8715.870.19%28,200
Nov 28, 202415.8615.9715.8215.8415.84-16,343
Nov 27, 202415.5715.8715.5415.8415.843.60%34,627
Nov 26, 202415.5815.6215.2315.2915.290.13%129,936
Nov 25, 202416.0216.1515.2715.2715.27-3.66%752,700
Nov 22, 202415.7415.9215.6615.8515.850.76%36,930
Nov 21, 202415.9115.9115.5515.7315.732.61%74,921
Nov 20, 202415.2515.3715.1415.3315.334.71%60,500
Nov 19, 202414.6014.7214.5414.6414.640.07%46,300
Nov 18, 202414.4814.7814.4814.6314.631.46%44,300
Nov 15, 202414.5914.8014.4214.4214.42-1.23%60,700
Nov 14, 202414.6914.8414.4614.6014.60-0.34%85,000
Nov 13, 202414.6414.7814.4514.6514.65-1.08%61,636
Nov 12, 202414.7514.9214.6614.8114.81-0.47%63,600
Nov 11, 202414.6914.9014.6114.8814.88-0.40%65,436
Nov 8, 202414.9414.9414.6814.9414.94-1.71%53,400
Nov 7, 202415.0815.2514.9715.2015.201.00%67,448
Nov 6, 202415.0215.3415.0115.0515.05-4.44%83,918
Nov 5, 202415.6815.7515.3915.7515.75-1.93%68,000
Nov 4, 202415.7516.0815.7516.0616.061.90%37,137
Nov 1, 202416.2516.2515.6715.7615.76-0.51%42,407
Oct 31, 202415.7815.8615.6115.8415.840.25%83,100
Oct 30, 202415.9115.9715.7515.8015.80-0.44%34,631
Oct 29, 202415.9615.9715.6615.8715.87-72,100
Oct 28, 202416.0116.1715.8215.8715.87-4.51%88,608
Oct 25, 202416.5316.7116.4816.6216.620.73%51,844
Oct 24, 202416.1516.5416.0816.5016.501.79%101,427
Oct 23, 202415.9816.3315.8516.2116.21-0.43%107,248
Oct 22, 202415.9816.5315.8816.2816.281.88%70,500
Oct 21, 202416.3216.4515.9815.9815.981.01%115,845
Oct 18, 202416.1316.1315.8215.8215.82-2.04%66,182
Oct 17, 202416.3316.4316.1316.1516.15-0.80%58,903
Oct 16, 202416.6416.6416.2816.2816.28-3.73%91,916
Oct 15, 202417.1517.1516.6816.9116.91-6.11%177,335
Oct 11, 202417.7718.0217.7018.0118.011.07%43,900
Oct 10, 202417.5917.8217.5617.8217.822.30%38,700
Oct 9, 202417.4517.5517.2717.4217.42-1.53%51,400
Oct 8, 202418.0018.0417.6717.6917.69-2.21%95,800
Oct 7, 202417.8918.1717.8918.0918.092.96%45,801
Oct 4, 202417.5617.8117.4917.5717.57-0.68%65,400
Oct 3, 202417.0917.8517.0917.6917.692.31%81,164
Oct 2, 202417.2117.5617.0617.2917.294.41%171,124
Oct 1, 202415.8716.9515.8216.5616.563.69%196,014
Sep 30, 202416.1116.1315.3015.9715.97-3.74%135,200