International Petroleum Corporation - IPCO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.32	23.99	23.99	24.4	23.92	76,120
September 11, 2025	23.95	24.03	24.03	24.19	23.85	67,900
September 10, 2025	24.18	24.24	24.24	24.29	23.89	100,747
September 09, 2025	24.42	23.98	23.98	24.48	23.87	87,039
September 08, 2025	24.32	24.38	24.38	24.47	24.09	64,302
September 05, 2025	24.51	24.07	24.07	24.6	24.04	86,539
September 04, 2025	24.63	24.52	24.52	24.77	24.44	75,036
September 03, 2025	25.39	24.88	24.88	25.46	24.71	105,010
September 02, 2025	25.26	25.46	25.46	25.6	25.17	51,400
August 29, 2025	25.72	25.49	25.49	25.93	25.31	85,122
August 28, 2025	25.8	25.75	25.75	25.92	25.48	65,419
August 27, 2025	25.44	25.78	25.78	25.87	25.38	86,400
August 26, 2025	25.54	25.69	25.69	25.79	25.37	200,540
August 25, 2025	25.65	25.68	25.68	25.81	25.48	128,300
August 22, 2025	25.13	25.81	25.81	25.82	25.13	155,700
August 21, 2025	24.99	25.61	25.61	25.65	24.95	129,418
August 20, 2025	24.8	24.62	24.62	24.85	24.43	34,900
August 19, 2025	24.7	24.5	24.5	24.78	24.48	62,124
August 18, 2025	24.54	24.76	24.76	24.8	24.16	50,129
August 15, 2025	24.56	24.46	24.46	24.66	24.45	35,117
August 14, 2025	24.33	24.49	24.49	24.58	24.21	66,900
August 13, 2025	24.31	24.41	24.41	24.6	24.24	77,206
August 12, 2025	23.84	24.25	24.25	24.44	23.84	94,700
August 11, 2025	23.49	23.49	23.49	23.73	23.28	85,200
August 08, 2025	23.61	23.83	23.83	23.98	23.42	72,100
August 07, 2025	23.65	23.55	23.55	23.89	23.44	85,300
August 06, 2025	23.49	23.14	23.14	23.92	22.97	167,200
August 05, 2025	23.23	23.12	23.12	23.34	22.89	81,600
August 01, 2025	23.2	22.83	22.83	23.2	22.69	67,400
July 31, 2025	23.13	23.1	23.1	23.51	23.06	77,100
July 30, 2025	23.79	23.64	23.64	23.8	23.44	72,537
July 29, 2025	23.76	24.25	24.25	24.32	23.76	202,300
July 28, 2025	23.54	23.88	23.88	23.99	23.53	68,700
July 25, 2025	23.33	23.25	23.25	23.43	23.14	44,614
July 24, 2025	22.79	23.33	23.33	23.36	22.76	86,441
July 23, 2025	22.61	22.96	22.96	23.09	22.61	70,732
July 22, 2025	22.35	22.51	22.51	22.58	22.34	33,606
July 21, 2025	22.47	22.33	22.33	22.56	22.3	48,204
July 18, 2025	22.4	22.43	22.43	22.63	22.31	67,624
July 17, 2025	22.19	22.25	22.25	22.3	22.09	65,600
July 16, 2025	21.98	21.94	21.94	22.12	21.78	72,708
July 15, 2025	22.27	21.95	21.95	22.29	21.94	50,120
July 14, 2025	22.33	22.17	22.17	22.33	21.91	61,100
July 11, 2025	21.94	22.27	22.27	22.35	21.91	53,506
July 10, 2025	21.9	21.92	21.92	21.94	21.69	50,403
July 09, 2025	22.15	22	22	22.21	21.83	42,826
July 08, 2025	21.8	22.2	22.2	22.37	21.77	95,700
July 07, 2025	21.87	21.77	21.77	22.03	21.66	53,100
July 04, 2025	21.9	21.74	21.74	21.95	21.73	27,309
July 03, 2025	22.23	21.91	21.91	22.43	21.9	81,200
July 02, 2025	22.41	22.38	22.38	22.59	22.14	182,900
June 30, 2025	21.99	22.28	22.28	22.31	21.85	95,900
June 27, 2025	22.28	22.33	22.33	22.45	22.08	76,200
June 26, 2025	21.96	22.09	22.09	22.17	21.87	51,600
June 25, 2025	22.27	22.12	22.12	22.45	22.1	78,300
June 24, 2025	21.95	22.45	22.45	22.81	21.89	197,643
June 23, 2025	24.02	23.38	23.38	24.1	23.29	222,100
June 20, 2025	23.75	24.18	24.18	24.18	23.49	267,533
June 19, 2025	23.38	23.67	23.67	23.72	23.38	28,900
June 18, 2025	23.76	23.39	23.39	23.87	23.34	127,402

International Petroleum Corporation (IPCO.TO) TSX