International Petroleum Corporation (IPCO)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.07070166042 | 18.67 | 19.8 | 18.67 | 34489 | 19.24846788 | CS |
| 4 | -0.65 | -3.23705179283 | 20.08 | 20.42 | 17.91 | 47726 | 19.30996119 | CS |
| 12 | 0.86 | 4.63112547119 | 18.57 | 20.59 | 17.07 | 69419 | 18.70237111 | CS |
| 26 | 3.96 | 25.5979314803 | 15.47 | 20.59 | 14.04 | 64934 | 17.64051304 | CS |
| 52 | 6.93 | 55.44 | 12.5 | 20.59 | 11.75 | 75754 | 15.67966578 | CS |
| 156 | 14.03 | 259.814814815 | 5.4 | 20.59 | 4.98 | 107312 | 13.10615192 | CS |
| 260 | 15.22 | 361.520190024 | 4.21 | 20.59 | 1.42 | 82426 | 11.0811542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 19.43 | -0.16 | -0.82 | 19.52 | 19.67 | 19.42 | 23458 |
| 1723758000 | 19.59 | 0.34 | 1.77 | 19.46 | 19.8 | 19.39 | 26987 |
| 1723671600 | 19.25 | 0.25 | 1.32 | 19.26 | 19.35 | 19.06 | 36033 |
| 1723585200 | 19 | -0.24 | -1.25 | 19.08 | 19.2 | 18.9 | 31093 |
| 1723498800 | 19.24 | 0.04 | 0.21 | 19.2 | 19.4 | 19.01 | 56254 |
| 1723239600 | 19.2 | 0.33 | 1.75 | 18.67 | 19.2 | 18.67 | 22080 |
| 1723153200 | 18.87 | 0.27 | 1.45 | 18.48 | 18.97 | 18.48 | 57266 |
| 1723066800 | 18.6 | 0.29 | 1.58 | 18.88 | 19.12 | 18.58 | 63453 |
| 1722980400 | 18.31 | -0.54 | -2.86 | 17.94 | 18.6 | 17.91 | 58730 |
| 1722634800 | 18.85 | -0.62 | -3.18 | 19.21 | 19.25 | 18.75 | 93159 |
| 1722548400 | 19.47 | -0.45 | -2.26 | 20.17 | 20.17 | 19.33 | 57921 |
| 1722462000 | 19.92 | 0.44 | 2.26 | 20.18 | 20.33 | 19.89 | 91229 |
| 1722375600 | 19.48 | 0.14 | 0.72 | 19.63 | 19.83 | 19.35 | 44856 |
| 1722289200 | 19.34 | -0.32 | -1.63 | 19.19 | 19.34 | 19.07 | 30660 |
| 1722030000 | 19.66 | 0.14 | 0.72 | 19.54 | 19.66 | 19.34 | 27816 |
| 1721943600 | 19.52 | 0.23 | 1.19 | 19.28 | 19.69 | 19.11 | 32171 |
| 1721857200 | 19.29 | -0.33 | -1.68 | 19.69 | 19.82 | 19.28 | 58009 |
| 1721770800 | 19.62 | -0.68 | -3.35 | 19.96 | 19.99 | 19.61 | 34055 |
| 1721684400 | 20.3 | -0.29 | -1.41 | 19.77 | 20.3 | 19.76 | 41384 |
| 1721425200 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1721338800 | 20.59 | 0.52 | 2.59 | 20.47 | 20.59 | 20.27 | 85969 |
| 1721252400 | 20.07 | -0.17 | -0.84 | 20.15 | 20.46 | 19.98 | 44139 |
| 1721166000 | 20.24 | -0.1 | -0.49 | 20.17 | 20.29 | 19.83 | 55960 |
| 1721079600 | 20.34 | 0.33 | 1.65 | 20.13 | 20.49 | 20.08 | 27207 |
| 1720820400 | 20.01 | 0.41 | 2.09 | 19.95 | 20.32 | 19.95 | 44443 |
| 1720734000 | 19.6 | -0.23 | -1.16 | 19.45 | 19.77 | 19.39 | 62400 |
| 1720647600 | 19.83 | 0.53 | 2.75 | 19.35 | 19.85 | 19.34 | 31610 |
| 1720561200 | 19.3 | -0.34 | -1.73 | 19.12 | 19.33 | 19.03 | 55763 |
| 1720474800 | 19.64 | 0.58 | 3.04 | 18.85 | 19.64 | 18.85 | 90046 |
| 1720215600 | 19.06 | -0.62 | -3.15 | 19.27 | 19.28 | 18.91 | 73159 |
| 1720129200 | 19.68 | 0.34 | 1.76 | 19.26 | 19.75 | 19.2 | 53191 |
| 1720042800 | 19.34 | 0.06 | 0.31 | 19.13 | 19.43 | 19.13 | 44141 |
| 1719956400 | 19.28 | 1.18 | 6.52 | 19.05 | 19.28 | 18.96 | 72203 |
| 1719610800 | 18.1 | 0.24 | 1.34 | 18.18 | 18.25 | 17.98 | 65774 |
| 1719524400 | 17.86 | -0.63 | -3.41 | 18.29 | 18.33 | 17.69 | 41082 |
| 1719438000 | 18.49 | -0.17 | -0.91 | 18.57 | 18.67 | 18.47 | 19180 |
| 1719351600 | 18.66 | -0.23 | -1.22 | 18.54 | 18.82 | 18.45 | 46763 |
| 1719265200 | 18.89 | 0.73 | 4.02 | 18.22 | 18.93 | 18.17 | 49562 |
| 1719006000 | 18.16 | -0.34 | -1.84 | 18.59 | 18.59 | 18.1 | 131897 |
| 1718919600 | 18.5 | 0.62 | 3.47 | 18.15 | 18.54 | 18.1 | 124126 |
| 1718833200 | 17.88 | -0.09 | -0.50 | 17.86 | 18.02 | 17.78 | 34870 |
| 1718746800 | 17.97 | 0.45 | 2.57 | 17.87 | 18.13 | 17.87 | 59033 |
| 1718660400 | 17.52 | 0.26 | 1.51 | 17.42 | 17.59 | 17.12 | 110052 |
| 1718401200 | 17.26 | -0.11 | -0.63 | 17.23 | 17.29 | 17.07 | 56113 |
| 1718314800 | 17.37 | -0.56 | -3.12 | 17.77 | 17.77 | 17.3 | 46174 |
| 1718228400 | 17.93 | 0.01 | 0.06 | 18.26 | 18.26 | 17.8 | 75273 |
| 1718142000 | 17.92 | -0.17 | -0.94 | 18.15 | 18.15 | 17.85 | 67163 |
| 1718055600 | 18.09 | 0.41 | 2.32 | 17.98 | 18.09 | 17.91 | 130120 |
| 1717796400 | 17.68 | -0.23 | -1.28 | 18.11 | 18.15 | 17.68 | 110364 |
| 1717710000 | 17.91 | -0.1 | -0.56 | 17.2 | 18.11 | 17.2 | 84221 |
| 1717623600 | 18.01 | 0.11 | 0.61 | 18.19 | 18.19 | 17.95 | 30005 |
| 1717537200 | 17.9 | -0.51 | -2.77 | 17.97 | 17.97 | 17.7 | 103074 |
| 1717450800 | 18.41 | 0.2 | 1.10 | 19.07 | 19.13 | 18.29 | 93750 |
| 1717191600 | 18.21 | -0.4 | -2.15 | 18.95 | 19.08 | 18.2 | 489303 |
| 1717105200 | 18.61 | 0.17 | 0.92 | 18.62 | 18.73 | 18.45 | 59331 |
| 1717018800 | 18.44 | -0.16 | -0.86 | 18.65 | 18.68 | 18.27 | 68107 |
| 1716932400 | 18.6 | 0.11 | 0.59 | 19.19 | 19.19 | 18.48 | 161567 |
| 1716846000 | 18.49 | 0 | 0.00 | 18.83 | 18.95 | 18.28 | 65023 |
| 1716586800 | 18.49 | -0.11 | -0.59 | 18.57 | 18.71 | 18.46 | 57336 |
| 1716500400 | 18.6 | 0.4 | 2.20 | 18.85 | 19 | 18.47 | 44104 |
| 1716414000 | 18.2 | -0.67 | -3.55 | 18.7 | 18.71 | 18.15 | 29166 |
| 1716327600 | 18.87 | 0.75 | 4.14 | 18.63 | 18.91 | 18.63 | 37890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
