International Petroleum Corporation (TSX:IPCO)
Canada
· Delayed Price · Currency is CAD 22.33
+0.24 (1.09%)
Jun 27, 2025, 4:00 PM EDT
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.28 | 22.45 | 22.16 | 22.18 | 22.18 | 0.41% | 32,279 |
| 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 |
| May 22, 2025 | 19.49 | 19.49 | 19.04 | 19.25 | 19.25 | -1.64% | 55,200 |
| May 21, 2025 | 19.40 | 19.77 | 19.40 | 19.57 | 19.57 | 3.27% | 61,400 |
| May 20, 2025 | 19.01 | 19.06 | 18.85 | 18.95 | 18.95 | -1.71% | 55,717 |
| May 16, 2025 | 19.40 | 19.44 | 19.15 | 19.28 | 19.28 | 0.16% | 46,000 |
| May 15, 2025 | 19.64 | 19.64 | 19.25 | 19.25 | 19.25 | -3.41% | 47,000 |
| May 14, 2025 | 19.87 | 20.24 | 19.84 | 19.93 | 19.93 | -1.97% | 54,700 |
| May 13, 2025 | 19.98 | 20.40 | 19.89 | 20.33 | 20.33 | 1.25% | 150,102 |
| May 12, 2025 | 19.95 | 20.20 | 19.90 | 20.08 | 20.08 | 4.86% | 135,841 |
| May 9, 2025 | 19.11 | 19.25 | 18.83 | 19.15 | 19.15 | 2.79% | 122,819 |
| May 8, 2025 | 18.28 | 18.93 | 18.28 | 18.63 | 18.63 | 3.50% | 99,421 |
| May 7, 2025 | 18.11 | 18.24 | 17.87 | 18.00 | 18.00 | -4.86% | 108,226 |
| May 6, 2025 | 19.06 | 19.29 | 18.78 | 18.92 | 18.92 | 3.22% | 97,500 |
| May 5, 2025 | 18.83 | 18.86 | 18.33 | 18.33 | 18.33 | -4.48% | 93,317 |
| May 2, 2025 | 19.12 | 19.27 | 18.85 | 19.19 | 19.19 | 2.24% | 57,400 |
| May 1, 2025 | 18.50 | 18.92 | 18.50 | 18.77 | 18.77 | 2.29% | 47,842 |
| Apr 30, 2025 | 18.94 | 18.94 | 18.06 | 18.35 | 18.35 | -5.17% | 105,724 |
| Apr 29, 2025 | 19.57 | 19.79 | 19.29 | 19.35 | 19.35 | -3.64% | 102,500 |
| Apr 28, 2025 | 20.00 | 20.16 | 19.83 | 20.08 | 20.08 | 0.15% | 30,206 |
| Apr 25, 2025 | 19.99 | 20.29 | 19.92 | 20.05 | 20.05 | -1.18% | 45,200 |
| Apr 24, 2025 | 19.99 | 20.35 | 19.99 | 20.29 | 20.29 | 2.58% | 59,100 |
| Apr 23, 2025 | 19.97 | 20.13 | 19.65 | 19.78 | 19.78 | -0.80% | 86,700 |
| Apr 22, 2025 | 19.51 | 20.02 | 19.48 | 19.94 | 19.94 | 4.07% | 103,533 |
| Apr 21, 2025 | 19.83 | 19.83 | 19.12 | 19.16 | 19.16 | -3.48% | 60,905 |
| Apr 17, 2025 | 19.21 | 19.92 | 19.21 | 19.85 | 19.85 | 4.20% | 77,425 |