Other OTC - Delayed Quote • USD
International Petroleum Corporation (IPCFF)
At close: April 26 at 3:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.91 | 13.07 | 12.86 | 13.07 | 13.07 | 635 |
| Apr 25, 2024 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 4,450 |
| Apr 24, 2024 | 12.76 | 12.77 | 12.76 | 12.77 | 12.77 | 1,300 |
| Apr 23, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Apr 22, 2024 | 12.53 | 12.74 | 12.53 | 12.74 | 12.74 | 2,390 |
| Apr 19, 2024 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 1,395 |
| Apr 18, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Apr 17, 2024 | 12.86 | 12.86 | 12.81 | 12.81 | 12.81 | 802 |
| Apr 16, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,310 |
| Apr 15, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4,652 |
| Apr 12, 2024 | 13.16 | 13.16 | 12.83 | 12.84 | 12.84 | 5,151 |
| Apr 11, 2024 | 13.02 | 13.16 | 13.02 | 13.16 | 13.16 | 4,850 |
| Apr 10, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1,202 |
| Apr 9, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 829 |
| Apr 8, 2024 | 12.51 | 12.51 | 12.45 | 12.46 | 12.46 | 12,302 |
| Apr 5, 2024 | 12.22 | 12.30 | 12.22 | 12.29 | 12.29 | 12,105 |
| Apr 4, 2024 | 12.27 | 12.32 | 12.27 | 12.32 | 12.32 | 2,200 |
| Apr 3, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 2, 2024 | 12.07 | 12.12 | 12.00 | 12.12 | 12.12 | 3,268 |
| Apr 1, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 1,312 |
| Mar 28, 2024 | 11.89 | 11.90 | 11.88 | 11.90 | 11.90 | 2,370 |
| Mar 27, 2024 | 11.05 | 11.78 | 11.05 | 11.78 | 11.78 | 1,148 |
| Mar 26, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,753 |
| Mar 25, 2024 | 11.95 | 11.95 | 11.81 | 11.81 | 11.81 | 2,800 |
| Mar 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 21, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,517 |
| Mar 20, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 19, 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.86 | 3,126 |
| Mar 18, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,491 |
| Mar 15, 2024 | 11.84 | 11.84 | 11.82 | 11.82 | 11.82 | 1,559 |
| Mar 14, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2,402 |
| Mar 12, 2024 | 11.17 | 11.17 | 11.11 | 11.11 | 11.11 | 8,259 |
| Mar 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 8, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 7, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 514 |
| Mar 6, 2024 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | 4,138 |
| Mar 5, 2024 | 10.34 | 11.05 | 10.34 | 11.05 | 11.05 | 1,302 |
| Mar 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2,840 |
| Mar 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3,448 |
| Feb 29, 2024 | 10.51 | 10.54 | 10.42 | 10.42 | 10.42 | 6,313 |
| Feb 28, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 2,149 |
| Feb 27, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 713 |
| Feb 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,876 |
| Feb 23, 2024 | 10.83 | 10.83 | 10.72 | 10.72 | 10.72 | 1,497 |
| Feb 22, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8,036 |
| Feb 21, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 9,043 |
| Feb 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Feb 16, 2024 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 2,799 |
| Feb 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 308 |
| Feb 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Feb 13, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Feb 12, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 7,432 |
| Feb 9, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,565 |
| Feb 8, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 357 |
| Feb 7, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Feb 6, 2024 | 10.32 | 10.52 | 10.06 | 10.06 | 10.06 | 204,795 |
| Feb 5, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 2, 2024 | 10.87 | 10.89 | 10.87 | 10.89 | 10.89 | 1,486 |
| Feb 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 440 |
| Jan 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 287 |
| Jan 29, 2024 | 11.03 | 11.03 | 10.95 | 11.03 | 11.03 | 1,249 |
| Jan 26, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jan 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2,859 |
| Jan 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3,952 |
| Jan 23, 2024 | 10.98 | 10.98 | 10.91 | 10.91 | 10.91 | 1,777 |
| Jan 22, 2024 | 10.88 | 10.88 | 10.82 | 10.83 | 10.83 | 5,095 |
| Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 676 |
| Jan 18, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,769 |
| Jan 17, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 4,466 |
| Jan 16, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Jan 12, 2024 | 11.77 | 11.77 | 11.46 | 11.46 | 11.46 | 5,873 |
| Jan 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jan 10, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 2,537 |
| Jan 9, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,339 |
| Jan 8, 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 2,809 |
| Jan 5, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 897 |
| Jan 4, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 3, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 2, 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 19,470 |
| Dec 29, 2023 | 12.04 | 12.04 | 11.94 | 11.94 | 11.94 | 6,461 |
| Dec 28, 2023 | 12.33 | 12.33 | 12.13 | 12.13 | 12.13 | 4,205 |
| Dec 27, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 318 |
| Dec 26, 2023 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 800 |
| Dec 22, 2023 | 12.48 | 12.48 | 12.42 | 12.42 | 12.42 | 1,931 |
| Dec 21, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 8,747 |
| Dec 20, 2023 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 1,680 |
| Dec 19, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4,196 |
| Dec 18, 2023 | 11.23 | 11.40 | 11.23 | 11.36 | 11.36 | 7,386 |
| Dec 15, 2023 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 15,703 |
| Dec 14, 2023 | 11.06 | 11.13 | 11.06 | 11.13 | 11.13 | 1,314 |
| Dec 13, 2023 | 10.33 | 10.66 | 10.33 | 10.65 | 10.65 | 2,649 |
| Dec 12, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 401 |
| Dec 11, 2023 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 5,332 |
| Dec 8, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2,408 |
| Dec 7, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 44,889 |
| Dec 6, 2023 | 10.39 | 10.46 | 10.39 | 10.46 | 10.46 | 4,179 |
| Dec 5, 2023 | 11.10 | 11.10 | 11.07 | 11.07 | 11.07 | 1,851 |
| Dec 4, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Dec 1, 2023 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | 3,023 |
| Nov 30, 2023 | 10.77 | 11.13 | 10.77 | 11.13 | 11.13 | 42,363 |
| Nov 29, 2023 | 10.47 | 10.64 | 10.47 | 10.64 | 10.64 | 2,435 |
| Nov 28, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 335 |
| Nov 27, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 24, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
| Nov 22, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3,385 |
| Nov 21, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 20, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 17, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 16, 2023 | 9.77 | 9.86 | 9.77 | 9.86 | 9.86 | 1,636 |
| Nov 15, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,024 |
| Nov 14, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 10.25 | 8,704 |
| Nov 13, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Nov 10, 2023 | 9.81 | 9.82 | 9.78 | 9.78 | 9.78 | 5,328 |
| Nov 9, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,430 |
| Nov 8, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 7, 2023 | 10.06 | 10.16 | 10.06 | 10.06 | 10.06 | 4,364 |
| Nov 6, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1,226 |
| Nov 3, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Nov 2, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 814 |
| Nov 1, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Oct 31, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 9,900 |
| Oct 30, 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 1,573 |
| Oct 27, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 606 |
| Oct 26, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 711 |
| Oct 25, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Oct 24, 2023 | 10.37 | 10.37 | 10.31 | 10.31 | 10.31 | 156,704 |
| Oct 23, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Oct 20, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Oct 19, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Oct 18, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4,907 |
| Oct 17, 2023 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | 1,298 |
| Oct 16, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Oct 13, 2023 | 9.88 | 9.97 | 9.88 | 9.97 | 9.97 | 8,363 |
| Oct 12, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Oct 11, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1,135 |
| Oct 10, 2023 | 9.66 | 9.68 | 9.45 | 9.45 | 9.45 | 7,095 |
| Oct 9, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 151 |
| Oct 6, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Oct 5, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 12,142 |
| Oct 4, 2023 | 8.86 | 8.90 | 8.58 | 8.58 | 8.58 | 6,734 |
| Oct 3, 2023 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 5,881 |
| Oct 2, 2023 | 9.24 | 9.25 | 9.20 | 9.22 | 9.22 | 11,985 |
| Sep 29, 2023 | 9.69 | 9.69 | 9.57 | 9.57 | 9.57 | 8,811 |
| Sep 28, 2023 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | 6,316 |
| Sep 27, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Sep 26, 2023 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 5,701 |
| Sep 25, 2023 | 9.31 | 9.35 | 9.31 | 9.35 | 9.35 | 7,110 |
| Sep 22, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Sep 21, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 875 |
| Sep 20, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 7,649 |
| Sep 19, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,696 |
| Sep 18, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Sep 15, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Sep 14, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,519 |
| Sep 13, 2023 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | 2,593 |
| Sep 12, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 600 |
| Sep 11, 2023 | 9.73 | 9.73 | 9.64 | 9.64 | 9.64 | 1,790 |
| Sep 8, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 198 |
| Sep 7, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Sep 6, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 805 |
| Sep 5, 2023 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | 2,176 |
| Sep 1, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 300 |
| Aug 31, 2023 | 9.29 | 9.34 | 9.25 | 9.34 | 9.34 | 11,021 |
| Aug 30, 2023 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | 5,150 |
| Aug 29, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 100 |
| Aug 28, 2023 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | 1,325 |
| Aug 25, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 100 |
| Aug 24, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Aug 23, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 115 |
| Aug 22, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Aug 21, 2023 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | 4,282 |
| Aug 18, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 17, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 150 |
| Aug 16, 2023 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | 11,354 |
| Aug 15, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Aug 14, 2023 | 9.20 | 9.32 | 9.20 | 9.29 | 9.29 | 62,436 |
| Aug 11, 2023 | 9.36 | 9.36 | 9.21 | 9.23 | 9.23 | 14,352 |
| Aug 10, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Aug 9, 2023 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | 725 |
| Aug 8, 2023 | 8.99 | 9.02 | 8.98 | 9.02 | 9.02 | 4,892 |
| Aug 7, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Aug 4, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 480 |
| Aug 3, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 125 |
| Aug 2, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4,212 |
| Aug 1, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 3,934 |
| Jul 31, 2023 | 9.36 | 9.40 | 9.36 | 9.36 | 9.36 | 10,331 |
| Jul 28, 2023 | 8.99 | 9.01 | 8.98 | 9.00 | 9.00 | 10,231 |
| Jul 27, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2,543 |
| Jul 26, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 25, 2023 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 16,554 |
| Jul 24, 2023 | 9.19 | 9.20 | 9.17 | 9.20 | 9.20 | 4,900 |
| Jul 21, 2023 | 9.10 | 9.10 | 9.06 | 9.08 | 9.08 | 3,050 |
| Jul 20, 2023 | 9.06 | 9.08 | 9.06 | 9.06 | 9.06 | 4,000 |
| Jul 19, 2023 | 9.27 | 9.27 | 9.23 | 9.23 | 9.23 | 2,000 |
| Jul 18, 2023 | 9.02 | 9.04 | 9.00 | 9.04 | 9.04 | 6,137 |
| Jul 17, 2023 | 8.96 | 8.97 | 8.95 | 8.95 | 8.95 | 2,068 |
| Jul 14, 2023 | 8.94 | 9.03 | 8.94 | 8.94 | 8.94 | 4,000 |
| Jul 13, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1,045 |
| Jul 12, 2023 | 9.04 | 9.08 | 9.02 | 9.02 | 9.02 | 37,917 |
| Jul 11, 2023 | 8.66 | 8.66 | 8.65 | 8.65 | 8.65 | 16,995 |
| Jul 10, 2023 | 8.44 | 8.45 | 8.35 | 8.45 | 8.45 | 3,205 |
| Jul 7, 2023 | 8.54 | 8.62 | 8.54 | 8.60 | 8.60 | 19,617 |
| Jul 6, 2023 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 3,850 |
| Jul 5, 2023 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 800 |
| Jul 3, 2023 | 8.48 | 8.48 | 8.32 | 8.48 | 8.48 | 1,294 |
| Jun 30, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jun 29, 2023 | 7.83 | 7.85 | 7.80 | 7.83 | 7.83 | 2,484 |
| Jun 28, 2023 | 7.70 | 7.88 | 7.69 | 7.88 | 7.88 | 5,906 |
| Jun 27, 2023 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 2,109 |
| Jun 26, 2023 | 8.20 | 8.21 | 8.13 | 8.21 | 8.21 | 9,615 |
| Jun 23, 2023 | 8.23 | 8.24 | 8.20 | 8.20 | 8.20 | 3,500 |
| Jun 22, 2023 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | 707 |
| Jun 21, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 458 |
| Jun 20, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jun 16, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 47,233 |
| Jun 15, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 14, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 13, 2023 | 8.73 | 8.73 | 8.65 | 8.65 | 8.65 | 7,500 |
| Jun 12, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1,588 |
| Jun 9, 2023 | 8.74 | 8.76 | 8.72 | 8.72 | 8.72 | 7,526 |
| Jun 8, 2023 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | 300 |
| Jun 7, 2023 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | 2,426 |
| Jun 6, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 230 |
| Jun 5, 2023 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | 9,295 |
| Jun 2, 2023 | 8.72 | 8.78 | 8.72 | 8.78 | 8.78 | 3,800 |
| Jun 1, 2023 | 8.56 | 8.56 | 8.41 | 8.41 | 8.41 | 6,720 |
| May 31, 2023 | 8.11 | 8.33 | 8.09 | 8.33 | 8.33 | 1,100 |
| May 30, 2023 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 2,500 |
| May 26, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 157 |
| May 25, 2023 | 8.39 | 8.50 | 8.38 | 8.38 | 8.38 | 43,808 |
| May 24, 2023 | 8.62 | 8.71 | 8.62 | 8.69 | 8.69 | 2,101 |
| May 23, 2023 | 8.87 | 8.87 | 8.78 | 8.80 | 8.80 | 2,205 |
| May 22, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 19, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 18, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 17, 2023 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 2,366 |
| May 16, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | 2,700 |
| May 15, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,103 |
| May 12, 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 296 |
| May 11, 2023 | 8.87 | 8.88 | 8.87 | 8.88 | 8.88 | 300 |
| May 10, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| May 9, 2023 | 9.31 | 9.31 | 9.22 | 9.22 | 9.22 | 1,101 |
| May 8, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 115 |
| May 5, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1,000 |
| May 4, 2023 | 8.80 | 8.87 | 8.80 | 8.86 | 8.86 | 1,660 |
| May 3, 2023 | 8.97 | 9.15 | 8.97 | 9.15 | 9.15 | 5,806 |
| May 2, 2023 | 9.30 | 9.30 | 8.93 | 8.98 | 8.98 | 2,190 |
| May 1, 2023 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 2,006 |
| Apr 28, 2023 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1,137 |
| Apr 27, 2023 | 9.44 | 9.57 | 9.44 | 9.57 | 9.57 | 1,938 |
Related Tickers
CRC.SG Canadian Natural Resources Ltd
72.24
+0.89%
AOIFF Africa Oil Corp.
1.8380
+3.84%
SNM.ST ShaMaran Petroleum Corp.
0.5800
-1.19%
GENL.L Genel Energy plc
83.60
+0.12%
MCFNF MCF Energy Ltd.
0.1387
+5.32%
PSK.TO PrairieSky Royalty Ltd.
26.97
+0.45%
MCF.V MCF Energy Ltd.
0.1850
+2.78%
GKP.L Gulf Keystone Petroleum Limited
113.50
+2.90%
SCR.TO Strathcona Resources Ltd.
33.06
-0.96%
POU.TO Paramount Resources Ltd.
31.98
+1.27%