International Petroleum Corporation (TSX:IPCO)
Canada
· Delayed Price · Currency is CAD 20.08
+0.93 (4.86%)
May 12, 2025, 4:00 PM EDT
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.95 | 20.20 | 19.90 | 20.08 | 20.08 | 4.86% | 135,841 |
| May 9, 2025 | 19.11 | 19.25 | 18.83 | 19.15 | 19.15 | 2.79% | 122,819 |
| May 8, 2025 | 18.28 | 18.93 | 18.28 | 18.63 | 18.63 | 3.50% | 99,421 |
| May 7, 2025 | 18.11 | 18.24 | 17.87 | 18.00 | 18.00 | -4.86% | 108,226 |
| May 6, 2025 | 19.06 | 19.29 | 18.78 | 18.92 | 18.92 | 3.22% | 97,500 |
| May 5, 2025 | 18.83 | 18.86 | 18.33 | 18.33 | 18.33 | -4.48% | 93,317 |
| May 2, 2025 | 19.12 | 19.27 | 18.85 | 19.19 | 19.19 | 2.24% | 57,400 |
| May 1, 2025 | 18.50 | 18.92 | 18.50 | 18.77 | 18.77 | 2.29% | 47,842 |
| Apr 30, 2025 | 18.94 | 18.94 | 18.06 | 18.35 | 18.35 | -5.17% | 105,724 |
| Apr 29, 2025 | 19.57 | 19.79 | 19.29 | 19.35 | 19.35 | -3.64% | 102,500 |
| Apr 28, 2025 | 20.00 | 20.16 | 19.83 | 20.08 | 20.08 | 0.15% | 30,206 |
| Apr 25, 2025 | 19.99 | 20.29 | 19.92 | 20.05 | 20.05 | -1.18% | 45,200 |
| Apr 24, 2025 | 19.99 | 20.35 | 19.99 | 20.29 | 20.29 | 2.58% | 59,100 |
| Apr 23, 2025 | 19.97 | 20.13 | 19.65 | 19.78 | 19.78 | -0.80% | 86,700 |
| Apr 22, 2025 | 19.51 | 20.02 | 19.48 | 19.94 | 19.94 | 4.07% | 103,533 |
| Apr 21, 2025 | 19.83 | 19.83 | 19.12 | 19.16 | 19.16 | -3.48% | 60,905 |
| Apr 17, 2025 | 19.21 | 19.92 | 19.21 | 19.85 | 19.85 | 4.20% | 77,425 |
| Apr 16, 2025 | 18.69 | 19.10 | 18.69 | 19.05 | 19.05 | 3.31% | 67,500 |
| Apr 15, 2025 | 18.30 | 18.55 | 18.19 | 18.44 | 18.44 | 2.62% | 59,435 |
| Apr 14, 2025 | 18.16 | 18.17 | 17.78 | 17.97 | 17.97 | 0.45% | 95,300 |
| Apr 11, 2025 | 17.10 | 17.96 | 16.96 | 17.89 | 17.89 | 5.61% | 109,500 |
| Apr 10, 2025 | 17.72 | 17.72 | 16.81 | 16.94 | 16.94 | -7.83% | 188,000 |
| Apr 9, 2025 | 16.66 | 18.72 | 16.54 | 18.38 | 18.38 | 9.08% | 165,400 |
| Apr 8, 2025 | 18.04 | 18.11 | 16.75 | 16.85 | 16.85 | -3.33% | 207,200 |
| Apr 7, 2025 | 16.51 | 17.79 | 16.32 | 17.43 | 17.43 | 1.40% | 207,300 |
| Apr 4, 2025 | 18.13 | 18.13 | 17.07 | 17.19 | 17.19 | -9.10% | 310,921 |
| Apr 3, 2025 | 19.91 | 20.24 | 18.75 | 18.91 | 18.91 | -13.42% | 323,722 |
| Apr 2, 2025 | 21.58 | 21.87 | 21.48 | 21.84 | 21.84 | 2.30% | 66,330 |
| Apr 1, 2025 | 21.54 | 21.57 | 21.31 | 21.35 | 21.35 | -0.33% | 48,800 |
| Mar 31, 2025 | 21.09 | 21.54 | 21.00 | 21.42 | 21.42 | -0.14% | 113,749 |
| 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 |