ITP.TO - Intertape Polymer Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202016.5916.8416.5416.8016.80103,700
Jan 16, 202017.0317.0316.4616.6016.60205,700
Jan 15, 202017.2017.2316.8716.9316.93197,400
Jan 14, 202016.8217.2416.7517.2317.23424,200
Jan 13, 202016.8316.8616.6016.8216.82160,200
Jan 10, 202016.7316.8616.6116.8116.81137,800
Jan 09, 202016.9016.9316.6616.7416.74174,200
Jan 08, 202016.6416.9216.6416.8716.87146,800
Jan 07, 202016.4716.7016.4116.6416.64123,400
Jan 06, 202016.2816.5216.1616.5216.52124,300
Jan 03, 202016.4916.4916.1716.2916.29146,000
Jan 02, 202016.6816.6816.5016.6216.62100,200
Dec 31, 201916.7816.7916.6016.6216.6294,200
Dec 30, 201916.6616.8516.6616.8116.81116,100
Dec 27, 201916.7016.9016.5716.6616.66145,100
Dec 24, 201916.5316.7316.5016.6516.65174,500
Dec 23, 201916.3116.5616.2516.5316.53146,900
Dec 20, 201916.0916.3615.9516.3116.31286,400
Dec 19, 201915.9116.1215.8316.0716.07153,900
Dec 18, 201915.9515.9615.8015.9415.94178,700
Dec 17, 201915.9416.0015.8215.9415.9493,300
Dec 16, 201915.8316.0215.8315.9415.94129,800
Dec 13, 201915.9015.9915.7715.7915.79120,200
Dec 13, 20190.194 Dividend
Dec 12, 201915.9416.1515.8716.0415.85208,100
Dec 11, 201915.8316.0715.8315.9615.77277,100
Dec 10, 201915.8415.9515.7815.8215.63260,600
Dec 09, 201915.8315.9115.6815.8015.61208,100
Dec 06, 201916.1116.1415.8715.9315.74186,400
Dec 05, 201916.0516.2015.9716.0315.8492,900
Dec 04, 201916.0416.0915.7415.9715.78151,800
Dec 03, 201915.8416.0515.8115.9415.75142,400
Dec 02, 201916.1216.1515.8015.9415.75127,700
Nov 29, 201916.2416.2416.0116.1015.9187,200
Nov 28, 201916.3116.4016.1316.2316.0352,900
Nov 27, 201916.2016.4316.0916.3816.18144,100
Nov 26, 201916.2516.2615.9816.1515.95209,600
Nov 25, 201916.2916.3616.0616.2716.07189,500
Nov 22, 201916.3716.4116.2616.2816.0886,300
Nov 21, 201916.3916.4416.1516.3216.12163,500
Nov 20, 201916.4216.4916.2416.3516.1594,700
Nov 19, 201916.7616.7616.3116.4616.26132,900
Nov 18, 201916.6616.8116.6616.7216.5283,800
Nov 15, 201916.7316.9816.5916.6516.45214,700
Nov 14, 201916.4716.7416.2916.7016.50572,600
Nov 13, 201916.1816.5615.8516.4216.22205,600
Nov 12, 201916.8117.0016.0816.2016.00265,500
Nov 11, 201917.8517.8816.8217.0316.82202,700
Nov 08, 201917.2217.3316.6817.0716.86204,700
Nov 07, 201917.3117.4617.2517.2717.06105,800
Nov 06, 201917.1917.3617.1017.2717.0692,800
Nov 05, 201917.2317.4717.1717.1916.98188,300
Nov 04, 201917.1817.3217.1417.2317.02129,600
Nov 01, 201917.0217.1616.9517.1416.9395,100
Oct 31, 201917.0717.1516.8716.9616.7573,400
Oct 30, 201916.9717.0716.9317.0716.8698,400
Oct 29, 201916.9217.0516.8916.9516.74160,000
Oct 28, 201916.9617.1516.8816.9116.71121,200
Oct 25, 201916.8417.0216.8116.9516.7481,600
Oct 24, 201916.6016.8816.5116.8516.65136,700
Oct 23, 201916.6816.8316.5416.6016.40104,400
Oct 22, 201916.8616.8716.5916.6116.41117,500
Oct 21, 201916.8816.9616.7816.8116.6152,000
Oct 18, 201916.7816.9916.7516.7916.59230,800
Oct 17, 201916.9016.9916.6716.7316.53144,500
Oct 16, 201916.6816.9916.6816.8816.68128,100
Oct 15, 201916.8216.8216.5016.7016.50145,500
Oct 11, 201916.4016.9416.4016.8416.64194,300
Oct 10, 201916.3616.4916.1816.3416.14102,000
Oct 09, 201916.4716.5516.3316.3416.14106,700
Oct 08, 201916.5116.5116.2516.3516.1592,800
Oct 07, 201916.4716.6116.4216.5316.33168,500
Oct 04, 201916.4416.6316.2616.4716.27143,100
Oct 03, 201916.6216.6216.2516.4716.27114,000
Oct 02, 201916.8216.8216.1816.6016.40326,500
Oct 01, 201917.2117.3216.6916.8416.64135,400
Sep 30, 201917.1217.3016.9717.2517.04157,100
Sep 27, 201917.4517.5417.0917.1016.89176,400
Sep 26, 201917.2017.4517.0817.4317.22120,700
Sep 25, 201917.3217.3917.1917.2317.0288,900
Sep 24, 201917.4717.6017.3217.3617.1595,300
Sep 23, 201917.4117.5517.2717.4417.2392,900
Sep 20, 201917.3917.5117.3117.4217.21195,400
Sep 19, 201917.1017.5017.0317.3817.17270,200
Sep 18, 201917.2717.5317.0917.1516.94155,100
Sep 17, 201917.3717.5417.1617.2417.03154,100
Sep 16, 201917.7417.8417.3017.3517.14148,300
Sep 13, 201917.6917.8717.6117.7517.54124,300
Sep 13, 20190.195 Dividend
Sep 12, 201917.9717.9917.7517.7717.3699,500
Sep 11, 201918.0318.1217.8417.9217.51100,000
Sep 10, 201917.9918.1117.8318.0117.60139,400
Sep 09, 201918.2718.2717.8718.0217.6190,000
Sep 06, 201918.0418.2317.7018.1917.77127,100
Sep 05, 201918.0218.3018.0018.0217.6190,200
Sep 04, 201918.1218.2017.7717.9017.49101,800
Sep 03, 201918.4018.4518.0518.1117.6973,900
Aug 30, 201918.3718.5318.2618.4718.05282,600
Aug 29, 201918.1918.3918.1918.3317.9152,200
Aug 28, 201918.0618.3317.9818.1617.7499,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...