Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

InPlay Oil Corp. (IPO.TO)

Compare
1.5500
-0.0800
(-4.91%)
At close: April 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.59001.60001.55001.55001.5500213,000
Apr 2, 20251.62001.63001.61001.63001.630027,200
Apr 1, 20251.62001.64001.61001.62001.620083,300
Mar 31, 20251.61001.64001.60001.61001.6100152,500
Mar 28, 20251.65001.65001.60001.60001.6000109,000
Mar 27, 20251.66001.66001.62001.64001.640045,500
Mar 26, 20251.64001.68501.64001.65001.6500126,900
Mar 25, 20251.64001.69001.63001.64001.6400328,200
Mar 24, 20251.59001.64001.59001.63001.6300188,000
Mar 21, 20251.58001.59001.57001.58001.580044,600
Mar 20, 20251.60001.60001.58001.58001.580082,000
Mar 19, 20251.60001.62001.58001.61001.6100137,600
Mar 18, 20251.60001.62001.57001.60001.600067,000
Mar 17, 20251.62001.62001.57001.59001.5900115,200
Mar 14, 2025 0.0150 Dividend
Mar 14, 20251.55001.59001.55001.59001.590080,500
Mar 13, 20251.64001.64001.57001.58001.565039,400
Mar 12, 20251.59001.62001.58001.60001.5848143,500
Mar 11, 20251.57001.59001.55001.58001.5650317,200
Mar 10, 20251.59001.59001.55001.55001.5353273,300
Mar 7, 20251.55001.60001.55001.59001.5749180,400
Mar 6, 20251.52001.54001.51001.53001.5155209,000
Mar 5, 20251.55001.55001.49001.51001.4957287,000
Mar 4, 20251.49001.57001.45001.55001.5353696,600
Mar 3, 20251.64001.64001.52001.52001.5056521,800
Feb 28, 20251.65001.65001.58001.61001.5947277,700
Feb 27, 20251.62001.65001.61501.63001.6145428,500
Feb 26, 20251.60001.65001.60001.63001.6145115,600
Feb 25, 20251.67001.67001.57001.60001.5848344,800
Feb 24, 20251.65001.69001.64001.66001.6442163,800
Feb 21, 20251.66001.70001.64001.65001.6343643,000
Feb 20, 20251.77001.78001.63001.66001.64421,217,500
Feb 19, 20251.77001.80001.77001.80001.782933,100
Feb 18, 20251.73001.79001.70001.79001.7730139,100
Feb 14, 2025 0.0150 Dividend
Feb 14, 20251.73001.73001.69001.72001.703760,300
Feb 13, 20251.72001.74001.71001.74001.708653,500
Feb 12, 20251.74001.75001.70001.73001.6988112,100
Feb 11, 20251.70001.75001.69001.74001.7086122,100
Feb 10, 20251.68001.73001.66001.70001.669396,400
Feb 7, 20251.68001.68001.67001.68001.649716,700
Feb 6, 20251.68001.68001.65001.68001.649774,600
Feb 5, 20251.70001.70001.65001.67001.639965,200
Feb 4, 20251.63001.70001.61001.70001.6693109,500
Feb 3, 20251.65001.66001.58001.61001.5810192,300
Jan 31, 20251.69001.69001.65001.69001.659577,200
Jan 30, 20251.66001.70001.66001.67001.639964,900
Jan 29, 20251.65001.67001.65001.66001.630126,400
Jan 28, 20251.69001.70001.66001.66001.630130,100
Jan 27, 20251.72001.72001.66001.66001.630134,900
Jan 24, 20251.71001.71001.67001.68001.649742,600
Jan 23, 20251.72001.73001.68001.71001.6792124,400
Jan 22, 20251.71001.72001.69001.70001.669360,900
Jan 21, 20251.73001.73001.70001.70001.669345,500
Jan 20, 20251.71001.77001.71001.74001.708639,100
Jan 17, 20251.70001.72001.69001.71001.679246,300
Jan 16, 20251.76001.77001.70001.70001.669356,900
Jan 15, 2025 0.0150 Dividend
Jan 15, 20251.79001.81001.75001.78001.7479199,400
Jan 14, 20251.80001.80001.76001.79001.7430118,900
Jan 13, 20251.84001.87001.79001.79001.7430159,000
Jan 10, 20251.80001.84001.80001.80001.7527138,000
Jan 9, 20251.76001.79001.76001.78001.733336,800
Jan 8, 20251.83001.83001.77001.77001.723547,700
Jan 7, 20251.81001.84001.78001.82001.772252,400
Jan 6, 20251.78001.87001.78001.81001.7625184,500
Jan 3, 20251.79001.82001.79001.81001.762563,800
Jan 2, 20251.78001.82001.78001.81001.762593,500
Dec 31, 20241.67001.74001.67001.73001.684634,700
Dec 30, 20241.62001.67001.61001.64001.5969124,100
Dec 27, 20241.65001.65001.60001.60001.558098,300
Dec 24, 20241.62001.64001.60001.62001.5775103,600
Dec 23, 20241.53001.60001.53001.60001.5580102,000
Dec 20, 20241.54001.58001.54001.56001.519065,800
Dec 19, 20241.56001.58001.52001.56001.519097,700
Dec 18, 20241.59001.61001.53001.54001.4996122,400
Dec 17, 20241.63001.63001.55001.60001.558085,600
Dec 16, 2024 0.0150 Dividend
Dec 16, 20241.69001.69001.59001.61001.5677296,900
Dec 13, 20241.67001.68001.63001.67001.611568,700
Dec 12, 20241.70001.70001.67001.67001.611551,200
Dec 11, 20241.68001.70001.67001.69001.630891,500
Dec 10, 20241.72001.72001.67001.67001.611583,300
Dec 9, 20241.71001.76001.70001.72001.6598100,800
Dec 6, 20241.75001.75001.70001.71001.650183,700
Dec 5, 20241.76001.78001.73001.73001.669434,600
Dec 4, 20241.80001.81001.75001.77001.7080113,800
Dec 3, 20241.78001.79001.77001.77001.708051,100
Dec 2, 20241.82001.82001.76001.77001.708055,600
Nov 29, 20241.76001.82001.76001.80001.737024,900
Nov 28, 20241.77001.79001.76001.78001.717713,700
Nov 27, 20241.77001.81001.77001.78001.717761,800
Nov 26, 20241.79001.82001.76001.77001.708079,100
Nov 25, 20241.84001.84001.80001.80001.737093,800
Nov 22, 20241.80001.84001.78001.83001.765973,000
Nov 21, 20241.76001.81001.76001.80001.7370100,400
Nov 20, 20241.75001.78001.72001.74001.6791119,900
Nov 19, 20241.78001.78001.75001.76001.698471,900
Nov 18, 20241.75001.80001.75001.79001.7273114,800
Nov 15, 2024 0.0150 Dividend
Nov 15, 20241.78001.78501.73001.73001.669482,900
Nov 14, 20241.75001.86001.73001.79001.7129147,800
Nov 13, 20241.79001.79001.69001.74001.665077,200
Nov 12, 20241.72001.76001.70001.72001.6459303,900
Nov 11, 20241.80001.80001.67001.72001.6459247,500
Nov 8, 20241.87001.87001.79001.79001.7129138,600
Nov 7, 20241.89001.89001.85001.86001.779866,100
Nov 6, 20241.88001.90001.85001.87001.7894128,800
Nov 5, 20241.91001.92001.87001.87001.789458,900
Nov 4, 20241.90001.93001.89001.90001.818143,900
Nov 1, 20241.91001.92001.88001.89001.808656,400
Oct 31, 20241.93001.94001.87001.89001.8086225,500
Oct 30, 20241.90001.95001.90001.92001.837394,300
Oct 29, 20241.92001.92001.88001.88001.7990173,000
Oct 28, 20241.94001.95001.90001.90001.8181163,600
Oct 25, 20241.98001.98001.96001.98001.894741,900
Oct 24, 20241.96001.97001.94001.97001.885176,100
Oct 23, 20241.98001.98001.94001.95001.8660114,300
Oct 22, 20241.98002.00001.97001.98001.894793,200
Oct 21, 20242.03002.03001.97001.98001.894752,000
Oct 18, 20242.02002.02001.94002.01001.9234182,500
Oct 17, 20242.02002.02001.99002.00001.913817,600
Oct 16, 20242.00002.03002.00002.00001.913894,600
Oct 15, 2024 0.0150 Dividend
Oct 15, 20242.05002.07002.01002.01001.9234116,000
Oct 11, 20242.10002.13002.07002.12002.014372,500
Oct 10, 20242.04002.12002.03002.11002.004860,400
Oct 9, 20242.04002.05002.02002.03001.928820,500
Oct 8, 20242.04002.06001.99002.05001.9478156,500
Oct 7, 20242.09002.11002.05002.06001.9573135,800
Oct 4, 20242.13002.17002.07002.09001.9858114,800
Oct 3, 20242.06002.12002.03002.12002.0143111,600
Oct 2, 20242.03002.09002.03002.07001.966879,000
Oct 1, 20241.94002.03001.94002.01001.9098120,200
Sep 30, 20241.98001.98001.93001.96001.862338,200
Sep 27, 20241.97001.99001.93001.99001.890893,400
Sep 26, 20241.97001.97001.92001.94001.8433144,200
Sep 25, 20242.00002.00001.95002.00001.900389,800
Sep 24, 20242.00002.01001.98001.99001.890860,000
Sep 23, 20242.01002.02001.98002.00001.900383,600
Sep 20, 20242.03002.03001.99002.01001.909849,300
Sep 19, 20242.01002.04002.01002.02001.919360,600
Sep 18, 20242.00002.01501.99002.01001.909842,200
Sep 17, 20242.00002.00001.97002.00001.900359,700
Sep 16, 2024 0.0150 Dividend
Sep 16, 20242.00002.01001.95002.00001.9003192,500
Sep 13, 20242.01002.05002.00002.00001.886051,100
Sep 12, 20241.98002.04001.95002.04001.9237100,200
Sep 11, 20241.96001.98001.94001.95001.8389111,500
Sep 10, 20242.02002.02001.93001.95501.8436128,100
Sep 9, 20242.05002.07002.02002.02001.9049115,900
Sep 6, 20242.10002.11002.08002.09001.970952,800
Sep 5, 20242.12002.14002.10002.10001.980342,100
Sep 4, 20242.12002.13002.10002.13002.008613,300
Sep 3, 20242.15002.18002.09002.10001.980359,700
Aug 30, 20242.18002.18002.15002.16002.036921,500
Aug 29, 20242.17002.18002.14002.18002.055838,000
Aug 28, 20242.15002.15002.13002.14002.018052,100
Aug 27, 20242.18002.19002.15002.16002.036929,100
Aug 26, 20242.18002.20002.18002.18002.055854,300
Aug 23, 20242.17002.20002.16002.16002.036941,600
Aug 22, 20242.15002.17002.15002.15002.027540,900
Aug 21, 20242.18002.18002.15002.16002.036918,000
Aug 20, 20242.16002.19002.15002.15002.027557,800
Aug 19, 20242.20002.21002.16002.16002.036939,700
Aug 16, 20242.22002.22002.18002.19002.065296,400
Aug 15, 2024 0.0150 Dividend
Aug 15, 20242.22002.25002.21002.24002.112337,100
Aug 14, 20242.21002.23002.20002.20002.060522,800
Aug 13, 20242.21002.23002.20002.23002.088661,000
Aug 12, 20242.16002.24002.16002.23002.088671,400
Aug 9, 20242.18002.19002.15002.18002.041737,900
Aug 8, 20242.13002.19002.13002.16002.023028,500
Aug 7, 20242.15002.17002.12002.15002.013651,100
Aug 6, 20242.10002.17002.10002.15002.0136150,400
Aug 2, 20242.23002.23002.14002.16002.023076,200
Aug 1, 20242.28002.29002.19002.24002.097982,400
Jul 31, 20242.25002.30002.25002.30002.154138,300
Jul 30, 20242.22002.27002.22002.25002.107344,700
Jul 29, 20242.24002.25002.21002.23002.088640,700
Jul 26, 20242.20002.25002.18502.25002.107396,900
Jul 25, 20242.18002.20002.16002.19002.051155,600
Jul 24, 20242.17002.22002.17002.20002.060524,500
Jul 23, 20242.22002.25002.14002.17002.0324122,100
Jul 22, 20242.25002.25002.21002.23002.088617,900
Jul 19, 20242.26002.26002.21002.23002.088645,700
Jul 18, 20242.25002.28002.23002.24002.097925,600
Jul 17, 20242.25002.28002.23002.23002.088652,600
Jul 16, 20242.28002.28002.23002.25002.107328,500
Jul 15, 2024 0.0150 Dividend
Jul 15, 20242.25002.29002.25002.28002.135425,600
Jul 12, 20242.25002.27002.25002.25002.093343,100
Jul 11, 20242.22002.26002.22002.23002.074685,900
Jul 10, 20242.19002.23002.18002.22002.065349,400
Jul 9, 20242.23002.23002.18002.19002.037441,300
Jul 8, 20242.24002.26002.19002.24002.084065,200
Jul 5, 20242.23002.24002.21002.23002.074642,100
Jul 4, 20242.24002.24002.23002.24002.084064,300
Jul 3, 20242.28002.28002.23502.24002.084049,000
Jul 2, 20242.25002.27002.22002.25002.093324,700
Jun 28, 20242.23002.26002.20002.22002.065326,400
Jun 27, 20242.23002.24002.21002.23002.074641,000
Jun 26, 20242.22002.24002.21002.21502.060715,700
Jun 25, 20242.23002.24002.21002.21002.056032,800
Jun 24, 20242.15002.25002.15002.25002.093359,300
Jun 21, 20242.17002.17002.12002.12001.972367,200
Jun 20, 20242.18002.20002.16002.16002.009537,200
Jun 19, 20242.24002.24002.19002.19002.037451,800
Jun 18, 20242.17002.21002.16002.20002.046771,300
Jun 17, 20242.20002.20002.14002.14001.990958,700
Jun 14, 2024 0.0150 Dividend
Jun 14, 20242.23002.23002.18002.20002.046732,000
Jun 13, 20242.30002.30002.21002.23002.0607183,500
Jun 12, 20242.29002.32002.26002.29002.1161153,800
Jun 11, 20242.27002.27002.21002.25002.079256,500
Jun 10, 20242.22002.26002.18002.26002.088466,500
Jun 7, 20242.19002.19002.15502.17002.005229,300
Jun 6, 20242.13002.21002.13002.17002.0052113,500
Jun 5, 20242.15002.16002.12002.13001.968378,300
Jun 4, 20242.15002.19002.12002.13001.9683198,600
Jun 3, 20242.30002.30002.18002.21002.0422217,300
May 31, 20242.29002.33002.28002.31002.134646,600
May 30, 20242.28002.31002.28002.29002.116146,800
May 29, 20242.34002.35002.27002.27002.097792,400
May 28, 20242.30002.34002.29002.34002.162385,000
May 27, 20242.31002.32002.26002.29002.116137,000
May 24, 20242.30002.33002.30002.30002.125441,900
May 23, 20242.30002.32002.29002.30002.1254158,500
May 22, 20242.27002.33002.27002.28002.106992,100
May 21, 20242.30002.33002.29002.32002.143979,200
May 17, 20242.30002.33002.29002.30002.125453,200
May 16, 20242.28002.31002.25002.29002.116188,900
May 15, 20242.28002.28002.25002.27002.097773,100
May 14, 2024 0.0150 Dividend
May 14, 20242.31002.32002.27002.31002.1346149,500
May 13, 20242.36002.36002.31002.31002.120894,000
May 10, 20242.40002.40002.31002.35002.1575174,300
May 9, 20242.37002.41002.37002.39002.1942108,400
May 8, 20242.35002.39002.35002.38002.185024,600
May 7, 20242.35002.39002.31002.37002.175827,900
May 6, 20242.35002.40002.35002.37002.175859,800
May 3, 20242.38002.38002.33002.35002.1575104,500
May 2, 20242.38002.41002.37002.37002.175864,800
May 1, 20242.41002.41002.36002.37002.1758274,100
Apr 30, 20242.48002.49002.41002.43002.2309166,600
Apr 29, 20242.49002.50002.45002.50002.295269,400
Apr 26, 20242.50002.50002.46002.49002.2860102,700
Apr 25, 20242.49002.50002.45002.50002.2952103,200
Apr 24, 20242.48002.50002.46002.48002.276887,600
Apr 23, 20242.40002.48002.38002.47002.267765,300
Apr 22, 20242.41002.43002.37002.42002.221755,700
Apr 19, 20242.42002.44002.38002.41002.212660,400
Apr 18, 20242.41002.43002.38002.40002.203450,800
Apr 17, 20242.46002.48002.42002.43002.230972,300
Apr 16, 20242.48002.48002.42002.46002.258555,900
Apr 15, 20242.50002.50002.41002.47002.2677129,000
Apr 12, 2024 0.0150 Dividend
Apr 12, 20242.52002.54002.47002.47002.267784,600
Apr 11, 20242.54002.54002.46002.49002.272290,800
Apr 10, 20242.52002.54002.50002.52002.2996117,300
Apr 9, 20242.52002.55002.51002.52002.299675,300
Apr 8, 20242.55002.55002.50002.51002.290574,200
Apr 5, 20242.52002.57002.48002.54002.3179101,400
Apr 4, 20242.56002.56002.47002.52002.299683,800
Apr 3, 20242.49002.53002.48002.53002.3087200,900

Related Tickers

PNE.TO Pine Cliff Energy Ltd.
0.6700
-6.94%
 
OBE.TO Obsidian Energy Ltd.
7.48
-12.82%
 
SGY.TO Surge Energy Inc.
5.74
-6.97%
 
SOIL.TO Saturn Oil & Gas Inc.
1.7600
-11.11%
 
LTC.V Lotus Creek Exploration Inc.
1.1000
-2.65%
 
BNE.TO Bonterra Energy Corp.
3.4100
-5.54%
 
TAL.TO PetroTal Corp.
0.6500
-5.80%
 
CJ.TO Cardinal Energy Ltd.
6.26
-3.99%
 
GTE.TO Gran Tierra Energy Inc.
6.69
-9.35%
 
HWX.TO Headwater Exploration Inc.
5.97
-7.59%