International Petroleum Corporation (IPCO)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 5.60588901472 | 17.66 | 19.04 | 17.56 | 87282 | 18.38825633 | CS |
| 4 | 2.98 | 19.0172303765 | 15.67 | 19.04 | 15.04 | 79550 | 16.97911966 | CS |
| 12 | 2.67 | 16.7083854819 | 15.98 | 19.04 | 14.42 | 81731 | 15.91355257 | CS |
| 26 | -1.48 | -7.3522106309 | 20.13 | 20.59 | 14.42 | 73420 | 16.97280254 | CS |
| 52 | 3.43 | 22.5361366623 | 15.22 | 20.59 | 13.36 | 70789 | 16.91070629 | CS |
| 156 | 10.28 | 122.819593787 | 8.37 | 20.59 | 7.8 | 110664 | 13.89359033 | CS |
| 260 | 13.31 | 249.25093633 | 5.34 | 20.59 | 1.42 | 85449 | 11.7352473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 18.65 | 0.29 | 1.58 | 18.43 | 18.7 | 18.43 | 77423 |
| 1736808000 | 18.36 | -0.44 | -2.34 | 18.63 | 18.8 | 18.35 | 137366 |
| 1736548800 | 18.8 | 0.49 | 2.68 | 18.83 | 19.04 | 18.6 | 85310 |
| 1736462400 | 18.31 | 0.46 | 2.58 | 17.82 | 18.39 | 17.82 | 47526 |
| 1736376000 | 17.85 | 0.2 | 1.13 | 17.66 | 17.93 | 17.56 | 88787 |
| 1736289600 | 17.65 | 0.04 | 0.23 | 17.68 | 17.77 | 17.46 | 78754 |
| 1736203200 | 17.61 | -0.08 | -0.45 | 17.7 | 17.88 | 17.59 | 59526 |
| 1735944000 | 17.69 | 0.25 | 1.43 | 17.61 | 17.7 | 17.55 | 46076 |
| 1735857600 | 17.44 | 0.63 | 3.75 | 17.06 | 17.47 | 17.06 | 90700 |
| 1735684800 | 16.81 | 0.54 | 3.32 | 16.309999 | 16.85 | 16.309999 | 56308 |
| 1735598400 | 16.27 | 0.09 | 0.56 | 16.25 | 16.53 | 16.239999 | 64658 |
| 1735339200 | 16.18 | 0.04 | 0.25 | 16.079999 | 16.43 | 16.079999 | 76405 |
| 1735069200 | 16.14 | 0.33 | 2.09 | 15.99 | 16.14 | 15.62 | 44479 |
| 1734993600 | 15.81 | 0.64 | 4.22 | 15.3 | 15.85 | 15.3 | 65562 |
| 1734734400 | 15.17 | -0.28 | -1.81 | 15.23 | 15.37 | 15.04 | 173420 |
| 1734648000 | 15.45 | -0.11 | -0.71 | 15.64 | 15.83 | 15.45 | 78608 |
| 1734561600 | 15.56 | -0.09 | -0.58 | 15.67 | 15.87 | 15.54 | 81436 |
| 1734475200 | 15.65 | -0.1 | -0.63 | 15.77 | 15.77 | 15.45 | 84226 |
| 1734388800 | 15.75 | -0.3 | -1.87 | 15.99 | 16.07 | 15.75 | 66837 |
| 1734129600 | 16.05 | 0.21 | 1.33 | 16.1 | 16.37 | 15.94 | 85260 |
| 1734043200 | 15.84 | -0.05 | -0.31 | 15.86 | 16.04 | 15.83 | 87573 |
| 1733956800 | 15.89 | 0.33 | 2.12 | 15.61 | 16.02 | 15.59 | 68001 |
| 1733870400 | 15.56 | -0.27 | -1.71 | 15.65 | 15.72 | 15.52 | 81498 |
| 1733784000 | 15.83 | 0.63 | 4.14 | 15.67 | 16.11 | 15.67 | 94972 |
| 1733524800 | 15.2 | -0.56 | -3.55 | 15.42 | 15.42 | 15.13 | 52171 |
| 1733438400 | 15.76 | 0.49 | 3.21 | 15.44 | 15.98 | 15.44 | 57329 |
| 1733352000 | 15.27 | -0.22 | -1.42 | 15.75 | 15.75 | 15.25 | 59366 |
| 1733265600 | 15.49 | 0.16 | 1.04 | 15.59 | 15.67 | 15.42 | 44444 |
| 1733179200 | 15.33 | -0.54 | -3.40 | 15.82 | 15.82 | 15.31 | 72521 |
| 1732920000 | 15.87 | 0.03 | 0.19 | 15.97 | 16.03 | 15.73 | 28191 |
| 1732833600 | 15.84 | 0 | 0.00 | 15.86 | 15.97 | 15.83 | 16343 |
| 1732747200 | 15.84 | 0.55 | 3.60 | 15.57 | 15.87 | 15.54 | 34627 |
| 1732660800 | 15.29 | 0.02 | 0.13 | 15.58 | 15.62 | 15.23 | 129936 |
| 1732574400 | 15.27 | -0.58 | -3.66 | 16.02 | 16.149999 | 15.27 | 752668 |
| 1732315200 | 15.85 | 0.12 | 0.76 | 15.74 | 15.91 | 15.66 | 36930 |
| 1732228800 | 15.73 | 0.4 | 2.61 | 15.91 | 15.91 | 15.55 | 74921 |
| 1732142400 | 15.33 | 0.69 | 4.71 | 15.25 | 15.36 | 15.14 | 60477 |
| 1732056000 | 14.64 | 0.01 | 0.07 | 14.6 | 14.72 | 14.54 | 46267 |
| 1731969600 | 14.63 | 0.21 | 1.46 | 14.48 | 14.78 | 14.48 | 44278 |
| 1731710400 | 14.42 | -0.18 | -1.23 | 14.59 | 14.8 | 14.42 | 60694 |
| 1731624000 | 14.6 | -0.05 | -0.34 | 14.69 | 14.84 | 14.47 | 84969 |
| 1731537600 | 14.65 | -0.16 | -1.08 | 14.64 | 14.78 | 14.46 | 61636 |
| 1731451200 | 14.81 | -0.07 | -0.47 | 14.75 | 14.92 | 14.66 | 63554 |
| 1731364800 | 14.88 | -0.06 | -0.40 | 14.69 | 14.9 | 14.64 | 65436 |
| 1731105600 | 14.94 | -0.26 | -1.71 | 14.94 | 14.94 | 14.68 | 53398 |
| 1731019200 | 15.2 | 0.15 | 1.00 | 15.08 | 15.25 | 14.97 | 67448 |
| 1730932800 | 15.05 | -0.7 | -4.44 | 15.02 | 15.34 | 15.01 | 83918 |
| 1730846400 | 15.75 | -0.31 | -1.93 | 15.68 | 15.75 | 15.39 | 67960 |
| 1730760000 | 16.059999 | 0.3 | 1.90 | 15.75 | 16.079999 | 15.75 | 37137 |
| 1730497200 | 15.76 | -0.08 | -0.51 | 16.25 | 16.25 | 15.67 | 42407 |
| 1730410800 | 15.84 | 0.04 | 0.25 | 15.78 | 15.86 | 15.61 | 83096 |
| 1730324400 | 15.8 | -0.07 | -0.44 | 15.91 | 15.97 | 15.75 | 34631 |
| 1730238000 | 15.87 | 0 | 0.00 | 15.96 | 15.97 | 15.66 | 72069 |
| 1730151600 | 15.87 | -0.75 | -4.51 | 16.01 | 16.17 | 15.84 | 88608 |
| 1729892400 | 16.62 | 0.12 | 0.73 | 16.53 | 16.71 | 16.48 | 51844 |
| 1729806000 | 16.5 | 0.29 | 1.79 | 16.149999 | 16.54 | 16.079999 | 101427 |
| 1729719600 | 16.21 | -0.07 | -0.43 | 15.98 | 16.329999 | 15.87 | 107248 |
| 1729633200 | 16.28 | 0.3 | 1.88 | 15.98 | 16.51 | 15.88 | 70461 |
| 1729546800 | 15.98 | 0.16 | 1.01 | 16.32 | 16.45 | 15.98 | 115845 |
| 1729287600 | 15.82 | -0.33 | -2.04 | 16.129999 | 16.129999 | 15.82 | 66082 |
| 1729201200 | 16.149999 | -0.13 | -0.80 | 16.329999 | 16.43 | 16.129999 | 58903 |
| 1729114800 | 16.28 | -0.63 | -3.73 | 16.64 | 16.64 | 16.28 | 91916 |
| 1729028400 | 16.91 | -1.1 | -6.11 | 17.15 | 17.15 | 16.68 | 177335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
