International Petroleum Corporation (TSX:IPCO)
Canada · Delayed Price · Currency is CAD 22.60
+0.17 (0.76%)
Oct 14, 2025, 11:53 AM EDT
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 25.44 | 25.87 | 25.38 | 25.78 | 25.78 | 0.35% | 86,400 |
| Aug 26, 2025 | 25.54 | 25.79 | 25.37 | 25.69 | 25.69 | 0.04% | 200,540 |
| Aug 25, 2025 | 25.65 | 25.81 | 25.48 | 25.68 | 25.68 | -0.50% | 128,300 |
| Aug 22, 2025 | 25.13 | 25.82 | 25.13 | 25.81 | 25.81 | 0.78% | 155,700 |
| Aug 21, 2025 | 24.99 | 25.65 | 24.95 | 25.61 | 25.61 | 4.02% | 129,418 |
| Aug 20, 2025 | 24.80 | 24.85 | 24.43 | 24.62 | 24.62 | 0.49% | 34,900 |
| Aug 19, 2025 | 24.70 | 24.78 | 24.48 | 24.50 | 24.50 | -1.05% | 62,124 |
| Aug 18, 2025 | 24.54 | 24.80 | 24.16 | 24.76 | 24.76 | 1.23% | 50,129 |
| Aug 15, 2025 | 24.56 | 24.66 | 24.45 | 24.46 | 24.46 | -0.12% | 35,117 |
| Aug 14, 2025 | 24.33 | 24.58 | 24.21 | 24.49 | 24.49 | 0.33% | 66,900 |
| Aug 13, 2025 | 24.31 | 24.60 | 24.24 | 24.41 | 24.41 | 0.66% | 77,206 |
| Aug 12, 2025 | 23.84 | 24.44 | 23.84 | 24.25 | 24.25 | 3.24% | 94,700 |
| Aug 11, 2025 | 23.49 | 23.73 | 23.28 | 23.49 | 23.49 | -1.43% | 85,200 |
| Aug 8, 2025 | 23.61 | 23.98 | 23.42 | 23.83 | 23.83 | 1.19% | 72,100 |
| Aug 7, 2025 | 23.65 | 23.89 | 23.44 | 23.55 | 23.55 | 1.77% | 85,300 |
| Aug 6, 2025 | 23.49 | 23.92 | 22.97 | 23.14 | 23.14 | 0.09% | 167,200 |
| Aug 5, 2025 | 23.23 | 23.34 | 22.89 | 23.12 | 23.12 | 1.27% | 81,600 |
| Aug 1, 2025 | 23.20 | 23.20 | 22.69 | 22.83 | 22.83 | -1.17% | 67,400 |
| Jul 31, 2025 | 23.13 | 23.51 | 23.06 | 23.10 | 23.10 | -2.28% | 77,100 |