Toronto - Delayed Quote CAD

International Petroleum Corporation (IPCO.TO)

20.31
+0.38
+(1.91%)
At close: June 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202520.2720.3719.9620.3120.3179,829
May 30, 202519.1419.9719.0619.9319.93400,800
May 29, 202520.1120.1319.8219.9019.9027,800
May 28, 202520.0020.0319.7219.9719.9762,300
May 27, 202519.5519.9019.5219.8419.8450,000
May 26, 202519.6720.1419.6720.1420.1432,400
May 23, 202518.8419.4118.8019.2919.2959,600
May 22, 202519.4919.4919.0419.2519.2555,200
May 21, 202519.4019.7719.4019.5719.5761,400
May 20, 202519.0119.0618.8518.9518.9555,700
May 16, 202519.4019.4419.1519.2819.2846,000
May 15, 202519.6419.6419.2519.2519.2547,000
May 14, 202519.8720.2419.8419.9319.9354,700
May 13, 202519.9820.4019.8920.3320.33150,100
May 12, 202519.9520.2019.9020.0820.08135,800
May 9, 202519.1119.2518.8319.1519.15122,800
May 8, 202518.2818.9318.2818.6318.6399,400
May 7, 202518.1118.2417.8718.0018.00108,200
May 6, 202519.0619.2918.7818.9218.9297,500
May 5, 202518.8318.8618.3318.3318.3393,300
May 2, 202519.1219.2718.8519.1919.1957,400
May 1, 202518.5018.9218.5018.7718.7747,800
Apr 30, 202518.9418.9418.0618.3518.35105,700
Apr 29, 202519.5719.7919.2919.3519.35102,500
Apr 28, 202520.0020.1619.8320.0820.0830,200
Apr 25, 202519.9920.2919.9220.0520.0545,200
Apr 24, 202519.9920.3519.9920.2920.2959,100
Apr 23, 202519.9720.1319.6519.7819.7886,700
Apr 22, 202519.5120.0219.4819.9419.94103,500
Apr 21, 202519.8319.8319.1219.1619.1660,900
Apr 17, 202519.2119.9219.2119.8519.8577,300
Apr 16, 202518.6919.1018.6919.0519.0567,500
Apr 15, 202518.3018.5518.1918.4418.4459,400
Apr 14, 202518.1618.1717.7817.9717.9795,300
Apr 11, 202517.1017.9616.9617.8917.89109,500
Apr 10, 202517.7217.7216.8116.9416.94188,000
Apr 9, 202516.6618.7216.5418.3818.38165,400
Apr 8, 202518.0418.1116.7516.8516.85207,200
Apr 7, 202516.5117.7916.3217.4317.43207,300
Apr 4, 202518.1318.1317.0717.1917.19310,900
Apr 3, 202519.9120.2418.7518.9118.91323,700
Apr 2, 202521.5821.8721.4821.8421.8466,300
Apr 1, 202521.5421.5721.3121.3521.3548,800
Mar 31, 202521.0921.5421.0021.4221.42113,700
Mar 28, 202521.7821.7821.2821.4521.4550,900
Mar 27, 202521.9822.2621.6222.0922.0948,100
Mar 26, 202522.2122.4321.9322.0322.0371,700
Mar 25, 202521.9322.1621.7621.9021.9084,600
Mar 24, 202521.2521.6621.2221.5921.5970,300
Mar 21, 202521.3621.4321.2021.2221.22155,200
Mar 20, 202521.3721.7321.2821.5121.5177,900
Mar 19, 202521.1221.7021.1221.5721.5762,100
Mar 18, 202521.0621.2620.9721.2021.2058,500
Mar 17, 202520.6021.0120.6020.9720.9783,000
Mar 14, 202520.0320.5519.9420.5520.5587,100
Mar 13, 202520.0120.0719.5319.5819.58103,700
Mar 12, 202519.6020.2719.5720.1320.1385,300
Mar 11, 202519.3519.5719.2019.4419.4460,300
Mar 10, 202519.9019.9419.0219.0819.08144,500
Mar 7, 202519.4320.1219.4319.9219.92145,100
Mar 6, 202518.7918.9618.6018.8318.83102,300
Mar 5, 202518.7718.8418.4018.7118.71145,000
Mar 4, 202518.7919.1018.3118.8818.88141,500
Mar 3, 202520.9821.0619.2719.3119.31202,900
Feb 28, 202520.6520.7720.3420.3420.34300,500
Feb 27, 202521.1421.2520.8120.9320.9397,400
Feb 26, 202520.9921.2220.8120.9420.94116,400
Feb 25, 202521.2721.2820.6620.7920.79216,100
Feb 24, 202520.9421.0320.8420.9420.9482,000
Feb 21, 202521.0421.0420.6220.6420.64156,900
Feb 20, 202520.8221.1720.8220.9120.91104,200
Feb 19, 202520.4920.7420.4920.6620.6670,200
Feb 18, 202519.8620.4819.7920.3420.34104,700
Feb 14, 202519.5719.6719.2419.3219.3269,800
Feb 13, 202519.1619.4018.9719.4019.4073,700
Feb 12, 202518.7919.6018.7819.1819.18111,900
Feb 11, 202518.8818.9918.5418.8918.89236,100
Feb 10, 202519.6719.9519.5819.8119.81142,800
Feb 7, 202519.0219.2018.9519.1119.1190,500
Feb 6, 202519.0019.1018.8618.9518.95121,900
Feb 5, 202518.8519.0618.7918.9918.9968,100
Feb 4, 202518.5219.0818.4418.9918.99100,500
Feb 3, 202518.7719.0718.6518.8518.8581,300
Jan 31, 202519.3019.4618.9118.9118.91111,500
Jan 30, 202518.9119.3618.8319.3519.3567,400
Jan 29, 202518.8219.1518.8219.0319.0360,800
Jan 28, 202518.7818.8718.5918.5918.5991,500
Jan 27, 202518.8318.9118.5918.7118.71101,500
Jan 24, 202518.9418.9518.5918.6118.6164,400
Jan 23, 202519.3019.3719.0519.1119.1145,800
Jan 22, 202519.3819.5019.2319.2719.2757,500
Jan 21, 202519.2219.2818.8419.0019.0081,100
Jan 20, 202519.1119.5019.1019.5019.5034,100
Jan 17, 202518.9719.2018.9719.1519.1597,200
Jan 16, 202519.1119.2418.7918.7918.7971,900
Jan 15, 202518.7319.1018.7318.9318.9354,500
Jan 14, 202518.4318.7018.4318.6518.6577,400
Jan 13, 202518.6318.8018.3518.3618.36137,400
Jan 10, 202518.8319.0418.6018.8018.8085,300
Jan 9, 202517.8218.3917.8218.3118.3147,500
Jan 8, 202517.6617.9317.5617.8517.8588,800
Jan 7, 202517.6817.7717.4517.6517.6578,800
Jan 6, 202517.7017.8817.5917.6117.6159,500
Jan 3, 202517.6117.7017.5417.6917.6946,100
Jan 2, 202517.0617.4817.0617.4417.4490,700
Dec 31, 202416.3116.8516.3116.8116.8156,300
Dec 30, 202416.2516.5516.2416.2716.2764,700
Dec 27, 202416.0816.4316.0816.1816.1876,400
Dec 24, 202416.1416.1415.6216.1416.1444,500
Dec 23, 202415.3015.8615.3015.8115.8165,600
Dec 20, 202415.2315.3715.0415.1715.17173,400
Dec 19, 202415.6415.8315.4515.4515.4578,600
Dec 18, 202415.6715.8915.5415.5615.5681,400
Dec 17, 202415.7715.7715.4515.6515.6584,200
Dec 16, 202415.9916.0715.7515.7515.7566,800
Dec 13, 202416.1016.3715.9416.0516.0585,300
Dec 12, 202415.8616.0415.8315.8415.8487,600
Dec 11, 202415.6116.0215.5915.8915.8968,000
Dec 10, 202415.6515.7315.5215.5615.5681,500
Dec 9, 202415.6716.1115.6715.8315.8395,000
Dec 6, 202415.4215.4215.1315.2015.2052,200
Dec 5, 202415.4415.9915.4415.7615.7657,300
Dec 4, 202415.7515.7515.2415.2715.2759,400
Dec 3, 202415.5915.6715.4215.4915.4944,400
Dec 2, 202415.8215.8215.3115.3315.3372,500
Nov 29, 202415.9716.0315.7215.8715.8728,200
Nov 28, 202415.8615.9715.8215.8415.8416,300
Nov 27, 202415.5715.8715.5415.8415.8434,600
Nov 26, 202415.5815.6215.2315.2915.29129,900
Nov 25, 202416.0216.1515.2715.2715.27752,700
Nov 22, 202415.7415.9215.6615.8515.8536,900
Nov 21, 202415.9115.9115.5515.7315.7374,900
Nov 20, 202415.2515.3715.1415.3315.3360,500
Nov 19, 202414.6014.7214.5414.6414.6446,300
Nov 18, 202414.4814.7814.4814.6314.6344,300
Nov 15, 202414.5914.8014.4214.4214.4260,700
Nov 14, 202414.6914.8414.4614.6014.6085,000
Nov 13, 202414.6414.7814.4514.6514.6561,600
Nov 12, 202414.7514.9214.6614.8114.8163,600
Nov 11, 202414.6914.9014.6114.8814.8865,400
Nov 8, 202414.9414.9414.6814.9414.9453,400
Nov 7, 202415.0815.2514.9715.2015.2067,400
Nov 6, 202415.0215.3415.0115.0515.0583,900
Nov 5, 202415.6815.7515.3915.7515.7568,000
Nov 4, 202415.7516.0815.7516.0616.0637,100
Nov 1, 202416.2516.2515.6715.7615.7642,400
Oct 31, 202415.7815.8615.6115.8415.8483,100
Oct 30, 202415.9115.9715.7515.8015.8034,600
Oct 29, 202415.9615.9715.6615.8715.8772,100
Oct 28, 202416.0116.1715.8215.8715.8788,600
Oct 25, 202416.5316.7116.4816.6216.6251,800
Oct 24, 202416.1516.5416.0816.5016.50101,400
Oct 23, 202415.9816.3315.8516.2116.21107,200
Oct 22, 202415.9816.5315.8816.2816.2870,500
Oct 21, 202416.3216.4515.9815.9815.98115,800
Oct 18, 202416.1316.1315.8215.8215.8266,100
Oct 17, 202416.3316.4316.1316.1516.1558,900
Oct 16, 202416.6416.6416.2816.2816.2891,900
Oct 15, 202417.1517.1516.6816.9116.91177,300
Oct 11, 202417.7718.0217.7018.0118.0143,900
Oct 10, 202417.5917.8217.5617.8217.8238,700
Oct 9, 202417.4517.5517.2717.4217.4251,400
Oct 8, 202418.0018.0417.6717.6917.6995,800
Oct 7, 202417.8918.1717.8918.0918.0945,800
Oct 4, 202417.5617.8117.4917.5717.5765,400
Oct 3, 202417.0917.8517.0917.6917.6981,100
Oct 2, 202417.2117.5617.0617.2917.29171,100
Oct 1, 202415.8716.9515.8216.5616.56196,000
Sep 30, 202416.1116.1315.3015.9715.97135,200
Sep 27, 202416.6116.6916.5016.5916.5920,600
Sep 26, 202416.7816.7916.4516.5016.5078,200
Sep 25, 202417.8717.9117.3717.4517.4530,100
Sep 24, 202418.1018.1917.8617.8617.8638,700
Sep 23, 202417.3518.0217.3017.7917.7950,400
Sep 20, 202417.2717.6517.1517.3017.30409,600
Sep 19, 202417.3217.6717.2717.6717.6747,600
Sep 18, 202417.0517.3316.9817.2217.2237,300
Sep 17, 202416.9417.2216.8717.2217.2238,700
Sep 16, 202417.0217.0416.7416.9416.9440,100
Sep 13, 202417.0217.1616.7316.8516.8546,700
Sep 12, 202416.4716.9516.4716.7916.7961,800
Sep 11, 202416.7116.7716.3716.5516.5551,300
Sep 10, 202416.9417.0516.6216.9316.9357,600
Sep 9, 202417.0117.2716.9617.0617.0655,500
Sep 6, 202417.7017.8517.2217.2917.2963,500
Sep 5, 202418.1418.2017.6817.8417.8442,000
Sep 4, 202418.4718.7318.1218.1318.1338,400
Sep 3, 202419.0019.0918.3918.4018.4086,100
Aug 30, 202419.8120.4519.3220.4520.45246,800
Aug 29, 202419.9020.1419.8320.0520.0560,300
Aug 28, 202419.3019.6919.2219.5719.5731,800
Aug 27, 202419.5319.5319.2219.2619.2646,300
Aug 26, 202419.9120.2019.8320.2020.2041,600
Aug 23, 202419.4520.1119.4520.0620.0650,200
Aug 22, 202419.2519.8019.2519.6619.6658,300
Aug 21, 202419.1919.3719.0419.1219.1226,400
Aug 20, 202419.1819.2718.9219.0719.0726,400
Aug 19, 202419.4619.7919.2719.3419.3423,800
Aug 16, 202419.5219.6919.4219.4319.4323,500
Aug 15, 202419.4619.8419.3919.5919.5927,000
Aug 14, 202419.2619.3719.0619.2519.2536,000
Aug 13, 202419.0819.2018.9019.0019.0031,100
Aug 12, 202419.2019.4019.0119.2419.2456,300
Aug 9, 202418.6719.2018.6719.2019.2022,100
Aug 8, 202418.4818.9918.4818.8718.8757,300
Aug 7, 202418.8819.1218.5818.6018.6063,500
Aug 6, 202417.9418.6017.9118.3118.3158,700
Aug 2, 202419.2119.2518.7318.8518.8593,200
Aug 1, 202420.1720.1719.3319.4719.4757,900
Jul 31, 202420.1820.3319.8719.9219.9291,200
Jul 30, 202419.6319.8319.3419.4819.4844,900
Jul 29, 202419.1919.3419.0719.3419.3430,700
Jul 26, 202419.5419.6619.3419.6619.6627,800
Jul 25, 202419.2819.6919.1119.5219.5232,200
Jul 24, 202419.6919.8219.2719.2919.2958,000
Jul 23, 202419.9619.9919.6019.6219.6234,100
Jul 22, 202419.7720.3019.7620.3020.3041,400
Jul 19, 202420.0820.4319.8920.3720.3752,900
Jul 18, 202420.4720.5920.2720.5920.5986,000
Jul 17, 202420.1520.4619.9820.0720.0744,100
Jul 16, 202420.1720.2919.8320.2420.2456,000
Jul 15, 202420.1320.4920.0820.3420.3427,200
Jul 12, 202419.9520.3319.9520.0120.0144,400
Jul 11, 202419.4519.7719.3919.6019.6062,400
Jul 10, 202419.3519.8519.3419.8319.8331,600
Jul 9, 202419.1219.3319.0319.3019.3055,800
Jul 8, 202418.8519.6418.8519.6419.6490,000
Jul 5, 202419.2719.2818.9019.0619.0673,200
Jul 4, 202419.2619.7519.2019.6819.6853,200
Jul 3, 202419.1319.4319.1319.3419.3444,100
Jul 2, 202419.0519.2818.9619.2819.2872,200
Jun 28, 202418.1818.2517.9618.1018.1065,800
Jun 27, 202418.2918.3317.6917.8617.8641,100
Jun 26, 202418.5718.6718.4718.4918.4919,200
Jun 25, 202418.5418.8318.4518.6618.6646,800
Jun 24, 202418.2218.9518.1718.8918.8949,600
Jun 21, 202418.5918.5918.1018.1618.16131,900
Jun 20, 202418.1518.5418.1018.5018.50124,100
Jun 19, 202417.8618.0217.7817.8817.8834,900
Jun 18, 202417.8718.1517.8717.9717.9759,000
Jun 17, 202417.4217.5917.1217.5217.52110,100
Jun 14, 202417.2317.2917.0717.2617.2656,100
Jun 13, 202417.7717.7717.3017.3717.3746,200
Jun 12, 202418.2618.2717.8017.9317.9375,300
Jun 11, 202418.1518.1517.8517.9217.9267,200
Jun 10, 202417.9818.0917.9118.0918.09130,100
Jun 7, 202418.1118.1517.6817.6817.68110,400
Jun 6, 202417.2018.1117.2017.9117.9184,200
Jun 5, 202418.1918.1917.9518.0118.0130,000
Jun 4, 202417.9717.9717.7017.9017.90103,100
Jun 3, 202419.0719.1318.2918.4118.4193,800

Related Tickers

AAV.TO Advantage Energy Ltd.
11.22
+0.36%
 
KEL.TO Kelt Exploration Ltd.
6.88
+2.99%
 
JOY.TO Journey Energy Inc.
1.7100
+3.01%
 
YGR.TO Yangarra Resources Ltd.
0.9300
+2.20%
 
PSK.TO PrairieSky Royalty Ltd.
23.16
+0.09%
 
TNZ.TO Tenaz Energy Corp.
18.02
+3.03%
 
OBE.TO Obsidian Energy Ltd.
6.84
+4.11%
 
BNE.TO Bonterra Energy Corp.
3.5600
-1.11%
 
HWX.TO Headwater Exploration Inc.
6.36
+1.92%
 
MER.TO Meren Energy Inc.
1.8200
+1.11%