Toronto - Delayed Quote CAD

InPlay Oil Corp. (IPO.TO)

8.22
-0.01
(-0.12%)
At close: May 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.158.258.138.228.2228,300
May 22, 20258.058.237.878.238.2352,600
May 21, 20257.998.167.968.058.0534,600
May 20, 20258.098.097.827.987.9859,400
May 16, 20258.188.218.068.098.0944,600
May 15, 2025 0.09 Dividend
May 15, 20258.348.347.978.058.0582,500
May 14, 20258.308.398.228.398.3053,000
May 13, 20258.138.498.128.308.2199,500
May 12, 20258.098.287.938.118.0281,600
May 9, 20257.688.007.557.687.60175,000
May 8, 20257.067.687.057.457.3795,800
May 7, 20257.057.056.656.736.6628,600
May 6, 20256.627.106.606.756.6877,700
May 5, 20256.876.986.546.576.5073,700
May 2, 20256.957.086.876.876.8078,500
May 1, 20256.937.216.876.886.8167,600
Apr 30, 20257.327.336.936.966.8997,000
Apr 29, 20257.407.417.317.337.2515,600
Apr 28, 20257.447.457.257.427.3433,600
Apr 25, 20257.467.507.417.427.3424,400
Apr 24, 20257.677.677.437.477.3913,300
Apr 23, 20257.667.907.417.417.3343,400
Apr 22, 20257.507.707.507.647.5657,400
Apr 21, 20257.567.657.247.437.3576,800
Apr 17, 2025 1:6 Stock Splits
Apr 17, 20257.497.827.497.707.6279,800
Apr 16, 20257.687.747.507.627.5436,467
Apr 15, 2025 0.015 Dividend
Apr 15, 20258.048.107.447.447.3663,217
Apr 14, 20257.987.987.687.867.7627,700
Apr 11, 20257.627.807.597.747.64160,283
Apr 10, 20258.288.287.567.687.5849,200
Apr 9, 20257.508.407.508.348.2365,000
Apr 8, 20258.708.707.657.867.7672,833
Apr 7, 20257.988.707.988.348.2368,533
Apr 4, 20259.129.188.468.588.47100,500
Apr 3, 20259.549.609.309.309.1835,500
Apr 2, 20259.729.789.669.789.664,533
Apr 1, 20259.729.849.669.729.6013,883
Mar 31, 20259.669.849.609.669.5425,417
Mar 28, 20259.909.909.609.609.4818,167
Mar 27, 20259.969.969.729.849.727,583
Mar 26, 20259.8410.119.849.909.7821,150
Mar 25, 20259.8410.149.789.849.7254,700
Mar 24, 20259.549.849.549.789.6631,333
Mar 21, 20259.489.549.429.489.367,433
Mar 20, 20259.609.609.489.489.3613,667
Mar 19, 20259.609.729.489.669.5422,933
Mar 18, 20259.609.729.429.609.4811,167
Mar 17, 20259.729.729.429.549.4219,200
Mar 14, 2025 0.09 Dividend
Mar 14, 20259.309.549.309.549.4213,417
Mar 13, 20259.849.849.429.489.276,567
Mar 12, 20259.549.729.489.609.3923,917
Mar 11, 20259.429.549.309.489.2752,867
Mar 10, 20259.549.549.309.309.1045,550
Mar 7, 20259.309.609.309.549.3330,067
Mar 6, 20259.129.249.069.188.9834,833
Mar 5, 20259.309.308.949.068.8647,833
Mar 4, 20258.949.428.709.309.10116,100
Mar 3, 20259.849.849.129.128.9286,967
Feb 28, 20259.909.909.489.669.4546,283
Feb 27, 20259.729.909.699.789.5671,417
Feb 26, 20259.609.909.609.789.5619,267
Feb 25, 202510.0210.029.429.609.3957,467
Feb 24, 20259.9010.149.849.969.7427,300
Feb 21, 20259.9610.209.849.909.68107,167
Feb 20, 202510.6210.689.789.969.74202,917
Feb 19, 202510.6210.8010.6210.8010.565,517
Feb 18, 202510.3810.7410.2010.7410.5023,183
Feb 14, 2025 0.09 Dividend
Feb 14, 202510.3810.3810.1410.3210.0910,050
Feb 13, 202510.3210.4410.2610.4410.128,917
Feb 12, 202510.4410.5010.2010.3810.0618,683
Feb 11, 202510.2010.5010.1410.4410.1220,350
Feb 10, 202510.0810.389.9610.209.8916,067
Feb 7, 202510.0810.0810.0210.089.772,783
Feb 6, 202510.0810.089.9010.089.7712,433
Feb 5, 202510.2010.209.9010.029.7210,867
Feb 4, 20259.7810.209.6610.209.8918,250
Feb 3, 20259.909.969.489.669.3732,050
Jan 31, 202510.1410.149.9010.149.8312,867
Jan 30, 20259.9610.209.9610.029.7210,817
Jan 29, 20259.9010.029.909.969.664,400
Jan 28, 202510.1410.209.969.969.665,017
Jan 27, 202510.3210.329.969.969.665,817
Jan 24, 202510.2610.2610.0210.089.777,100
Jan 23, 202510.3210.3810.0810.269.9520,733
Jan 22, 202510.2610.3210.1410.209.8910,150
Jan 21, 202510.3810.3810.2010.209.897,583
Jan 20, 202510.2610.6210.2610.4410.126,517
Jan 17, 202510.2010.3210.1410.269.957,717
Jan 16, 202510.5610.6210.2010.209.899,483
Jan 15, 2025 0.015 Dividend
Jan 15, 202510.7410.8610.5010.6810.3633,233
Jan 14, 202510.8010.8010.5610.7410.4019,817
Jan 13, 202511.0411.2210.7410.7410.4026,500
Jan 10, 202510.8011.0410.8010.8010.4623,000
Jan 9, 202510.5610.7410.5610.6810.346,133
Jan 8, 202510.9810.9810.6210.6210.287,950
Jan 7, 202510.8611.0410.6810.9210.578,733
Jan 6, 202510.6811.2210.6810.8610.5130,750
Jan 3, 202510.7410.9210.7410.8610.5110,633
Jan 2, 202510.6810.9210.6810.8610.5115,583
Dec 31, 202410.0210.4410.0210.3810.055,783
Dec 30, 20249.7210.029.669.849.5320,683
Dec 27, 20249.909.909.609.609.2916,383
Dec 24, 20249.729.849.609.729.4117,267
Dec 23, 20249.189.609.189.609.2917,000
Dec 20, 20249.249.489.249.369.0610,967
Dec 19, 20249.369.489.129.369.0616,283
Dec 18, 20249.549.669.189.248.9520,400
Dec 17, 20249.789.789.309.609.2914,267
Dec 16, 2024 0.09 Dividend
Dec 16, 202410.1410.149.549.669.3549,483
Dec 13, 202410.0210.089.7810.029.6111,450
Dec 12, 202410.2010.2010.0210.029.618,533
Dec 11, 202410.0810.2010.0210.149.7315,250
Dec 10, 202410.3210.3210.0210.029.6113,883
Dec 9, 202410.2610.5610.2010.329.9016,800
Dec 6, 202410.5010.5010.2010.269.8413,950
Dec 5, 202410.5610.6810.3810.389.965,767
Dec 4, 202410.8010.8610.5010.6210.1918,967
Dec 3, 202410.6810.7410.6210.6210.198,517
Dec 2, 202410.9210.9210.5610.6210.199,267
Nov 29, 202410.5610.9210.5610.8010.364,150
Nov 28, 202410.6210.7410.5610.6810.252,283
Nov 27, 202410.6210.8610.6210.6810.2510,300
Nov 26, 202410.7410.9210.5610.6210.1913,183
Nov 25, 202411.0411.0410.8010.8010.3615,633
Nov 22, 202410.8011.0410.6810.9810.5412,167
Nov 21, 202410.5610.8610.5610.8010.3616,733
Nov 20, 202410.5010.6810.3210.4410.0219,983
Nov 19, 202410.6810.6810.5010.5610.1311,983
Nov 18, 202410.5010.8010.5010.7410.3119,133
Nov 15, 2024 0.015 Dividend
Nov 15, 202410.6810.7110.3810.389.9613,817
Nov 14, 202410.5011.1610.3810.7410.2924,633
Nov 13, 202410.7410.7410.1410.4410.0012,867
Nov 12, 202410.3210.5610.2010.329.8950,650
Nov 11, 202410.8010.8010.0210.329.8941,250
Nov 8, 202411.2211.2210.7410.7410.2923,100
Nov 7, 202411.3411.3411.1011.1610.6911,017
Nov 6, 202411.2811.4011.1011.2210.7521,467
Nov 5, 202411.4611.5211.2211.2210.759,817
Nov 4, 202411.4011.5811.3411.4010.927,317
Nov 1, 202411.4611.5211.2811.3410.879,400
Oct 31, 202411.5811.6411.2211.3410.8737,583
Oct 30, 202411.4011.7011.4011.5211.0415,717
Oct 29, 202411.5211.5211.2811.2810.8128,833
Oct 28, 202411.6411.7011.4011.4010.9227,267
Oct 25, 202411.8811.8811.7611.8811.386,983
Oct 24, 202411.7611.8211.6411.8211.3312,683
Oct 23, 202411.8811.8811.6411.7011.2119,050
Oct 22, 202411.8812.0011.8211.8811.3815,533
Oct 21, 202412.1812.1811.8211.8811.388,667
Oct 18, 202412.1212.1211.6412.0611.5630,417
Oct 17, 202412.1212.1211.9412.0011.502,933
Oct 16, 202412.0012.1812.0012.0011.5015,767
Oct 15, 2024 0.015 Dividend
Oct 15, 202412.3012.4212.0612.0611.5619,333
Oct 11, 202412.6012.7812.4212.7212.1712,083
Oct 10, 202412.2412.7212.1812.6612.1210,067
Oct 9, 202412.2412.3012.1212.1811.663,417
Oct 8, 202412.2412.3611.9412.3011.7726,083
Oct 7, 202412.5412.6612.3012.3611.8322,633
Oct 4, 202412.7813.0212.4212.5412.0019,133
Oct 3, 202412.3612.7212.1812.7212.1718,600
Oct 2, 202412.1812.5412.1812.4211.8913,167
Oct 1, 202411.6412.1811.6412.0611.5420,033
Sep 30, 202411.8811.8811.5811.7611.266,367
Sep 27, 202411.8211.9411.5811.9411.4315,567
Sep 26, 202411.8211.8211.5211.6411.1424,033
Sep 25, 202412.0012.0011.7012.0011.4814,967
Sep 24, 202412.0012.0611.8811.9411.4310,000
Sep 23, 202412.0612.1211.8812.0011.4813,933
Sep 20, 202412.1812.1811.9412.0611.548,217
Sep 19, 202412.0612.2412.0612.1211.6010,100
Sep 18, 202412.0012.0911.9412.0611.547,033
Sep 17, 202412.0012.0011.8212.0011.489,950
Sep 16, 2024 0.09 Dividend
Sep 16, 202412.0012.0611.7012.0011.4832,083
Sep 13, 202412.0612.3012.0012.0011.408,517
Sep 12, 202411.8812.2411.7012.2411.6316,700
Sep 11, 202411.7611.8811.6411.7011.1118,583
Sep 10, 202412.1212.1211.5811.7311.1421,350
Sep 9, 202412.3012.4212.1212.1211.5119,317
Sep 6, 202412.6012.6612.4812.5411.918,800
Sep 5, 202412.7212.8412.6012.6011.977,017
Sep 4, 202412.7212.7812.6012.7812.142,217
Sep 3, 202412.9013.0812.5412.6011.979,950
Aug 30, 202413.0813.0812.9012.9612.313,583
Aug 29, 202413.0213.0812.8413.0812.426,333
Aug 28, 202412.9012.9012.7812.8412.208,683
Aug 27, 202413.0813.1412.9012.9612.314,850
Aug 26, 202413.0813.2013.0813.0812.429,050
Aug 23, 202413.0213.2012.9612.9612.316,933
Aug 22, 202412.9013.0212.9012.9012.256,817
Aug 21, 202413.0813.0812.9012.9612.313,000
Aug 20, 202412.9613.1412.9012.9012.259,633
Aug 19, 202413.2013.2612.9612.9612.316,617
Aug 16, 202413.3213.3213.0813.1412.4816,067
Aug 15, 2024 0.015 Dividend
Aug 15, 202413.3213.5013.2613.4412.776,183
Aug 14, 202413.2613.3813.2013.2012.523,800
Aug 13, 202413.2613.3813.2013.3812.6910,167
Aug 12, 202412.9613.4412.9613.3812.6911,900
Aug 9, 202413.0813.1412.9013.0812.416,317
Aug 8, 202412.7813.1412.7812.9612.304,750
Aug 7, 202412.9013.0212.7212.9012.248,517
Aug 6, 202412.6013.0212.6012.9012.2425,067
Aug 2, 202413.3813.3812.8412.9612.3012,700
Aug 1, 202413.6813.7413.1413.4412.7513,733
Jul 31, 202413.5013.8013.5013.8013.096,383
Jul 30, 202413.3213.6213.3213.5012.817,450
Jul 29, 202413.4413.5013.2613.3812.696,783
Jul 26, 202413.2013.5013.1113.5012.8116,150
Jul 25, 202413.0813.2012.9613.1412.479,267
Jul 24, 202413.0213.3213.0213.2012.524,083
Jul 23, 202413.3213.5012.8413.0212.3520,350
Jul 22, 202413.5013.5013.2613.3812.692,983
Jul 19, 202413.5613.5613.2613.3812.697,617
Jul 18, 202413.5013.6813.3813.4412.754,267
Jul 17, 202413.5013.6813.3813.3812.698,767
Jul 16, 202413.6813.6813.3813.5012.814,750
Jul 15, 2024 0.09 Dividend
Jul 15, 202413.5013.7413.5013.6812.984,267
Jul 12, 202413.5013.6213.5013.5012.727,183
Jul 11, 202413.3213.5613.3213.3812.6114,317
Jul 10, 202413.1413.3813.0813.3212.558,233
Jul 9, 202413.3813.3813.0813.1412.386,883
Jul 8, 202413.4413.5613.1413.4412.6710,867
Jul 5, 202413.3813.4413.2613.3812.617,017
Jul 4, 202413.4413.4413.3813.4412.6710,717
Jul 3, 202413.6813.6813.4113.4412.678,167
Jul 2, 202413.5013.6213.3213.5012.724,117
Jun 28, 202413.3813.5613.2013.3212.554,400
Jun 27, 202413.3813.4413.2613.3812.616,833
Jun 26, 202413.3213.4413.2613.2912.532,617
Jun 25, 202413.3813.4413.2613.2612.505,467
Jun 24, 202412.9013.5012.9013.5012.729,883
Jun 21, 202413.0213.0212.7212.7211.9911,200
Jun 20, 202413.0813.2012.9612.9612.216,200
Jun 19, 202413.4413.4413.1413.1412.388,633
Jun 18, 202413.0213.2612.9613.2012.4411,883
Jun 17, 202413.2013.2012.8412.8412.109,783
Jun 14, 2024 0.09 Dividend
Jun 14, 202413.3813.3813.0813.2012.445,333
Jun 13, 202413.8013.8013.2613.3812.5330,583
Jun 12, 202413.7413.9213.5613.7412.8625,633
Jun 11, 202413.6213.6213.2613.5012.649,417
Jun 10, 202413.3213.5613.0813.5612.6911,083
Jun 7, 202413.1413.1412.9313.0212.194,883
Jun 6, 202412.7813.2612.7813.0212.1918,917
Jun 5, 202412.9012.9612.7212.7811.9613,050
Jun 4, 202412.9013.1412.7212.7811.9633,100
Jun 3, 202413.8013.8013.0813.2612.4136,217
May 31, 202413.7413.9813.6813.8612.977,767
May 30, 202413.6813.8613.6813.7412.867,800
May 29, 202414.0414.1013.6213.6212.7515,400
May 28, 202413.8014.0413.7414.0413.1414,167
May 27, 202413.8613.9213.5613.7412.866,167
May 24, 202413.8013.9813.8013.8012.926,983
May 23, 202413.8013.9213.7413.8012.9226,417

Related Tickers

OBE.TO Obsidian Energy Ltd.
6.77
+1.80%
 
PRQ.TO Petrus Resources Ltd.
1.3100
+3.15%
 
PNE.TO Pine Cliff Energy Ltd.
0.5800
+3.57%
 
CJ.TO Cardinal Energy Ltd.
6.20
+1.47%
 
JOY.TO Journey Energy Inc.
1.5900
0.00%
 
BNE.TO Bonterra Energy Corp.
3.4500
+0.58%
 
SGY.TO Surge Energy Inc.
5.28
+1.34%
 
TAL.TO PetroTal Corp.
0.6000
+3.45%
 
HME.V Hemisphere Energy Corporation
1.7400
-0.57%
 
HWX.TO Headwater Exploration Inc.
6.27
+1.13%