International Petroleum Corporation (TSX:IPCO)
Canada
· Delayed Price · Currency is CAD 21.45
-0.64 (-2.90%)
Mar 28, 2025, 4:00 PM EST
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.78 | 21.78 | 21.28 | 21.45 | 21.45 | -2.90% | 50,967 |
| Mar 27, 2025 | 21.98 | 22.26 | 21.62 | 22.09 | 22.09 | 0.27% | 48,100 |
| Mar 26, 2025 | 22.21 | 22.43 | 21.93 | 22.03 | 22.03 | 0.59% | 71,737 |
| Mar 25, 2025 | 21.93 | 22.16 | 21.76 | 21.90 | 21.90 | 1.44% | 84,625 |
| Mar 24, 2025 | 21.25 | 21.66 | 21.22 | 21.59 | 21.59 | 1.74% | 70,331 |
| Mar 21, 2025 | 21.36 | 21.43 | 21.20 | 21.22 | 21.22 | -1.35% | 155,216 |
| Mar 20, 2025 | 21.37 | 21.73 | 21.28 | 21.51 | 21.51 | -0.28% | 77,936 |
| Mar 19, 2025 | 21.12 | 21.70 | 21.12 | 21.57 | 21.57 | 1.75% | 62,100 |
| Mar 18, 2025 | 21.06 | 21.26 | 20.97 | 21.20 | 21.20 | 1.10% | 58,545 |
| Mar 17, 2025 | 20.60 | 21.01 | 20.60 | 20.97 | 20.97 | 2.04% | 83,000 |
| Mar 14, 2025 | 20.03 | 20.55 | 19.94 | 20.55 | 20.55 | 4.95% | 87,127 |
| Mar 13, 2025 | 20.01 | 20.07 | 19.53 | 19.58 | 19.58 | -2.73% | 103,700 |
| Mar 12, 2025 | 19.60 | 20.27 | 19.57 | 20.13 | 20.13 | 3.55% | 85,300 |
| Mar 11, 2025 | 19.35 | 19.57 | 19.20 | 19.44 | 19.44 | 1.89% | 60,300 |
| Mar 10, 2025 | 19.90 | 19.94 | 19.02 | 19.08 | 19.08 | -4.22% | 144,700 |
| Mar 7, 2025 | 19.43 | 20.12 | 19.43 | 19.92 | 19.92 | 5.79% | 145,148 |
| Mar 6, 2025 | 18.79 | 18.96 | 18.60 | 18.83 | 18.83 | 0.64% | 102,304 |
| Mar 5, 2025 | 18.77 | 18.84 | 18.40 | 18.71 | 18.71 | -0.90% | 145,000 |
| Mar 4, 2025 | 18.79 | 19.10 | 18.31 | 18.88 | 18.88 | -2.23% | 141,549 |
| Mar 3, 2025 | 20.98 | 21.06 | 19.27 | 19.31 | 19.31 | -5.06% | 202,917 |
| Feb 28, 2025 | 20.65 | 20.77 | 20.34 | 20.34 | 20.34 | -2.82% | 300,500 |
| Feb 27, 2025 | 21.14 | 21.25 | 20.81 | 20.93 | 20.93 | -0.05% | 97,420 |
| Feb 26, 2025 | 20.99 | 21.22 | 20.81 | 20.94 | 20.94 | 0.72% | 116,448 |
| Feb 25, 2025 | 21.27 | 21.28 | 20.66 | 20.79 | 20.79 | -0.72% | 216,100 |
| Feb 24, 2025 | 20.94 | 21.03 | 20.84 | 20.94 | 20.94 | 1.45% | 82,029 |
| Feb 21, 2025 | 21.04 | 21.04 | 20.62 | 20.64 | 20.64 | -1.29% | 156,926 |
| Feb 20, 2025 | 20.82 | 21.17 | 20.82 | 20.91 | 20.91 | 1.21% | 104,234 |
| Feb 19, 2025 | 20.49 | 20.74 | 20.49 | 20.66 | 20.66 | 1.57% | 70,315 |
| Feb 18, 2025 | 19.86 | 20.48 | 19.79 | 20.34 | 20.34 | 5.28% | 104,700 |
| Feb 14, 2025 | 19.57 | 19.67 | 19.24 | 19.32 | 19.32 | -0.41% | 69,800 |
| Feb 13, 2025 | 19.16 | 19.40 | 18.97 | 19.40 | 19.40 | 1.15% | 73,700 |
| Feb 12, 2025 | 18.79 | 19.60 | 18.78 | 19.18 | 19.18 | 1.54% | 111,909 |
| Feb 11, 2025 | 18.88 | 18.99 | 18.54 | 18.89 | 18.89 | -4.64% | 236,148 |
| Feb 10, 2025 | 19.67 | 19.95 | 19.58 | 19.81 | 19.81 | 3.66% | 142,800 |
| Feb 7, 2025 | 19.02 | 19.20 | 18.95 | 19.11 | 19.11 | 0.84% | 90,537 |
| Feb 6, 2025 | 19.00 | 19.10 | 18.86 | 18.95 | 18.95 | -0.21% | 121,900 |
| Feb 5, 2025 | 18.85 | 19.06 | 18.79 | 18.99 | 18.99 | - | 68,106 |
| Feb 4, 2025 | 18.52 | 19.08 | 18.44 | 18.99 | 18.99 | 0.74% | 100,542 |
| Feb 3, 2025 | 18.77 | 19.07 | 18.65 | 18.85 | 18.85 | -0.32% | 81,427 |
| Jan 31, 2025 | 19.30 | 19.46 | 18.91 | 18.91 | 18.91 | -2.27% | 111,500 |
| Jan 30, 2025 | 18.91 | 19.36 | 18.83 | 19.35 | 19.35 | 1.68% | 67,408 |
| Jan 29, 2025 | 18.82 | 19.15 | 18.82 | 19.03 | 19.03 | 2.37% | 60,822 |
| Jan 28, 2025 | 18.78 | 18.87 | 18.59 | 18.59 | 18.59 | -0.64% | 91,538 |
| Jan 27, 2025 | 18.83 | 18.91 | 18.59 | 18.71 | 18.71 | 0.54% | 101,531 |
| Jan 24, 2025 | 18.94 | 18.95 | 18.59 | 18.61 | 18.61 | -2.62% | 64,404 |
| Jan 23, 2025 | 19.30 | 19.37 | 19.05 | 19.11 | 19.11 | -0.83% | 45,833 |
| Jan 22, 2025 | 19.38 | 19.50 | 19.23 | 19.27 | 19.27 | 1.42% | 57,500 |
| Jan 21, 2025 | 19.22 | 19.28 | 18.84 | 19.00 | 19.00 | -2.56% | 81,100 |
| Jan 20, 2025 | 19.11 | 19.50 | 19.10 | 19.50 | 19.50 | 1.83% | 34,100 |
| Jan 17, 2025 | 18.97 | 19.20 | 18.97 | 19.15 | 19.15 | 1.92% | 97,226 |