International Petroleum Corporation (TSX:IPCO)
Canada flag Canada · Delayed Price · Currency is CAD
20.33
+0.26 (1.30%)
Jun 5, 2025, 4:00 PM EDT

International Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.1120.2620.0120.1920.190.60%37,370
Jun 4, 202520.2620.4919.8920.0720.07-2.48%85,536
Jun 3, 202520.1520.6220.0320.5820.581.33%104,101
Jun 2, 202520.2720.3719.9620.3120.311.91%79,829
May 30, 202519.1419.9719.0619.9319.930.15%400,800
May 29, 202520.1120.1319.8219.9019.90-0.35%27,807
May 28, 202520.0020.0319.7219.9719.970.66%62,334
May 27, 202519.5519.9019.5219.8419.84-1.49%50,000
May 26, 202519.6720.1419.6720.1420.144.41%32,433
May 23, 202518.8419.4118.8019.2919.290.21%59,600
May 22, 202519.4919.4919.0419.2519.25-1.64%55,200
May 21, 202519.4019.7719.4019.5719.573.27%61,400
May 20, 202519.0119.0618.8518.9518.95-1.71%55,717
May 16, 202519.4019.4419.1519.2819.280.16%46,000
May 15, 202519.6419.6419.2519.2519.25-3.41%47,000
May 14, 202519.8720.2419.8419.9319.93-1.97%54,700
May 13, 202519.9820.4019.8920.3320.331.25%150,102
May 12, 202519.9520.2019.9020.0820.084.86%135,841
May 9, 202519.1119.2518.8319.1519.152.79%122,819
May 8, 202518.2818.9318.2818.6318.633.50%99,421
May 7, 202518.1118.2417.8718.0018.00-4.86%108,226
May 6, 202519.0619.2918.7818.9218.923.22%97,500
May 5, 202518.8318.8618.3318.3318.33-4.48%93,317
May 2, 202519.1219.2718.8519.1919.192.24%57,400
May 1, 202518.5018.9218.5018.7718.772.29%47,842
Apr 30, 202518.9418.9418.0618.3518.35-5.17%105,724
Apr 29, 202519.5719.7919.2919.3519.35-3.64%102,500
Apr 28, 202520.0020.1619.8320.0820.080.15%30,206
Apr 25, 202519.9920.2919.9220.0520.05-1.18%45,200
Apr 24, 202519.9920.3519.9920.2920.292.58%59,100
Apr 23, 202519.9720.1319.6519.7819.78-0.80%86,700
Apr 22, 202519.5120.0219.4819.9419.944.07%103,533
Apr 21, 202519.8319.8319.1219.1619.16-3.48%60,905
Apr 17, 202519.2119.9219.2119.8519.854.20%77,425
Apr 16, 202518.6919.1018.6919.0519.053.31%67,500
Apr 15, 202518.3018.5518.1918.4418.442.62%59,435
Apr 14, 202518.1618.1717.7817.9717.970.45%95,300
Apr 11, 202517.1017.9616.9617.8917.895.61%109,500
Apr 10, 202517.7217.7216.8116.9416.94-7.83%188,000
Apr 9, 202516.6618.7216.5418.3818.389.08%165,400
Apr 8, 202518.0418.1116.7516.8516.85-3.33%207,200
Apr 7, 202516.5117.7916.3217.4317.431.40%207,300
Apr 4, 202518.1318.1317.0717.1917.19-9.10%310,921
Apr 3, 202519.9120.2418.7518.9118.91-13.42%323,722
Apr 2, 202521.5821.8721.4821.8421.842.30%66,330
Apr 1, 202521.5421.5721.3121.3521.35-0.33%48,800
Mar 31, 202521.0921.5421.0021.4221.42-0.14%113,749
Mar 28, 202521.7821.7821.2821.4521.45-2.90%50,967
Mar 27, 202521.9822.2621.6222.0922.090.27%48,100
Mar 26, 202522.2122.4321.9322.0322.030.59%71,737