Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

InPlay Oil Corp. (IPO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.3200+0.1500 (+4.73%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20223.20003.37003.11003.32003.3200751,281
Jan 17, 20223.20003.30003.04003.17003.1700665,100
Jan 14, 20222.74003.15002.74003.14003.14001,105,600
Jan 13, 20223.02003.14002.65002.67002.6700944,500
Jan 12, 20222.49003.00002.47002.95002.95001,035,000
Jan 11, 20222.37002.45002.29002.44002.4400548,100
Jan 10, 20222.32002.35002.21002.31002.3100214,400
Jan 07, 20222.36002.36002.27002.34002.3400402,800
Jan 06, 20222.35002.36002.27002.33002.3300300,200
Jan 05, 20222.38002.43002.19002.21002.2100655,200
Jan 04, 20222.22002.37002.22002.32002.3200547,600
Dec 31, 2021------
Dec 30, 20212.10002.18002.10002.11002.1100165,600
Dec 29, 20211.98002.09001.98002.09002.0900266,800
Dec 24, 20211.87001.95001.87001.92501.925023,100
Dec 23, 20211.90001.95001.87001.92001.920087,800
Dec 22, 20211.82001.90001.78001.88001.8800174,700
Dec 21, 20211.78001.87001.78001.83001.830095,900
Dec 20, 20211.72001.79001.61001.78001.7800446,500
Dec 17, 20211.78001.90001.77001.81001.8100145,700
Dec 16, 20211.87001.96001.85001.88001.8800235,400
Dec 15, 20211.86001.86001.70001.85001.8500293,700
Dec 14, 20211.85001.90001.83001.86001.8600101,400
Dec 13, 20211.97001.97001.89001.92001.920071,800
Dec 10, 20211.93001.93501.85001.92001.9200106,800
Dec 09, 20211.90001.93001.87001.89001.8900118,700
Dec 08, 20212.01002.01001.90001.91001.9100230,700
Dec 07, 20211.92002.04001.92001.98001.9800599,300
Dec 06, 20211.81001.93001.79001.92001.9200241,600
Dec 03, 20211.91001.95001.76001.82001.8200213,300
Dec 02, 20211.81001.88001.73001.87001.8700260,000
Dec 01, 20211.99002.00001.79001.79001.7900476,900
Nov 30, 20212.00002.03001.92001.96001.9600257,300
Nov 29, 20212.08002.16001.96002.07002.0700312,900
Nov 26, 20211.95001.96001.86001.91001.9100329,100
Nov 25, 20212.14002.14002.04002.08002.080099,400
Nov 24, 20212.12002.15002.06002.14002.1400276,100
Nov 23, 20212.14002.18002.08002.10002.1000260,400
Nov 22, 20211.92002.07001.88002.04002.0400206,800
Nov 19, 20212.00002.00001.85001.92001.9200276,500
Nov 18, 20212.01002.04001.95001.98001.9800365,500
Nov 17, 20212.12002.18002.01002.03002.0300211,500
Nov 16, 20212.23002.23002.08002.11002.1100224,700
Nov 15, 20212.15002.26002.15002.21002.2100372,300
Nov 12, 20212.04002.17002.02002.15002.1500458,500
Nov 11, 20212.00002.08001.98002.04002.0400175,100
Nov 10, 20212.13002.13001.96002.03002.0300276,800
Nov 09, 20212.14002.14001.96002.07002.0700216,000
Nov 08, 20212.10002.15002.00002.05002.0500207,900
Nov 05, 20211.96002.07001.91002.01002.0100279,800
Nov 04, 20211.99002.00001.89001.91001.9100235,000
Nov 03, 20212.01002.05001.88001.94001.9400264,100
Nov 02, 20212.15002.18001.97001.98001.9800536,800
Nov 01, 20211.93002.10001.93002.06002.0600562,800
Oct 29, 20211.77001.93001.75001.90001.9000503,600
Oct 28, 20211.73001.79001.69001.78001.7800370,600
Oct 27, 20211.69001.74001.68001.74001.7400178,300
Oct 26, 20211.66001.72001.64001.70001.7000163,500
Oct 25, 20211.66001.68001.62001.64001.6400154,500
Oct 22, 20211.62001.67001.61001.61001.6100210,100
Oct 21, 20211.69001.69001.54001.60001.6000251,700
Oct 20, 20211.70001.72001.62001.65001.6500548,300
Oct 19, 20211.77001.79001.70001.70001.7000200,600
Oct 18, 20211.81001.85001.77001.77001.7700191,200
Oct 15, 20211.75001.80001.74001.78001.7800234,700
Oct 14, 20211.77001.78001.73001.76001.7600150,800
Oct 13, 20211.69001.76001.68001.72001.7200162,800
Oct 12, 20211.70001.76001.69001.73001.7300264,400
Oct 08, 20211.73001.73001.66001.67001.6700218,900
Oct 07, 20211.67001.72001.63001.70001.7000297,300
Oct 06, 20211.67001.67001.56001.63001.6300380,100
Oct 05, 20211.71001.72001.64001.69001.6900397,900
Oct 04, 20211.71001.75001.63001.64001.6400565,300
Oct 01, 20211.53001.67001.53001.66001.6600412,800
Sep 30, 20211.48001.59001.42001.54001.5400551,600
Sep 29, 20211.45001.51001.42001.47001.4700593,900
Sep 28, 20211.46001.53001.41001.41001.4100446,900
Sep 27, 20211.37001.47001.35001.43001.4300734,600
Sep 24, 20211.34001.34001.29001.30001.3000624,100
Sep 23, 20211.34001.37001.32001.33001.3300224,300
Sep 22, 20211.23001.36001.23001.31001.3100201,100
Sep 21, 20211.19001.27001.19001.27001.270097,500
Sep 20, 20211.23001.24001.18001.19001.1900125,900
Sep 17, 20211.29001.34001.25001.27001.270089,000
Sep 16, 20211.35001.35001.27001.32001.3200137,300
Sep 15, 20211.30001.37001.30001.36001.3600304,000
Sep 14, 20211.29001.37001.27001.31001.3100380,000
Sep 13, 20211.16001.29001.16001.29001.2900243,700
Sep 10, 20211.15001.19001.13001.16001.1600255,600
Sep 09, 20211.11001.15001.05001.10001.1000258,900
Sep 08, 20211.05001.09001.05001.08001.080031,400
Sep 07, 20211.10001.10001.04001.05001.050095,600
Sep 03, 20211.10001.10001.06001.10001.100060,100
Sep 02, 20211.03001.12001.03001.09001.0900225,300
Sep 01, 20211.02001.08001.01001.06001.0600140,200
Aug 31, 20211.03001.05001.01001.05001.0500218,600
Aug 30, 20211.06001.07001.01001.05001.0500100,000
Aug 27, 20211.00001.04001.00001.03001.030060,400
Aug 26, 20210.96001.00000.95000.99000.990086,900
Aug 25, 20211.06001.06001.01001.01001.010079,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement