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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.13	30.79	30.79	30.89	30.01	238,504
February 19, 2026	30.15	30.5	30.5	30.52	30.04	168,600
February 18, 2026	29.58	30.17	30.17	30.24	29.58	359,600
February 17, 2026	29.17	29.5	29.5	29.52	28.84	198,300
February 13, 2026	28.77	29.49	29.49	29.49	28.55	121,400
February 12, 2026	29.86	28.99	28.99	30.02	28.46	324,200
February 11, 2026	30.52	30.59	30.59	30.8	30.16	142,622
February 10, 2026	30.05	29.88	29.88	30.47	29.74	255,520
February 09, 2026	30.04	30.54	30.54	30.6	30.04	205,221
February 06, 2026	29	30.04	30.04	30.05	28.87	293,000
February 05, 2026	28.74	29.06	29.06	29.72	28.62	498,400
February 04, 2026	28.82	30.12	30.12	30.38	28.82	323,741
February 03, 2026	27.96	29.37	29.37	29.46	27.96	155,700
February 02, 2026	27.33	27.97	27.97	28.19	27.15	277,382
January 30, 2026	28.31	28.4	28.4	28.7	27.98	264,000
January 29, 2026	28.26	28.63	28.63	28.69	27.85	380,700
January 28, 2026	27.25	27.62	27.62	27.76	27.01	101,744
January 27, 2026	26	27.15	27.15	27.16	26	103,431
January 26, 2026	25.91	25.98	25.98	26.14	25.45	126,819
January 23, 2026	26.2	26.01	26.01	26.33	25.77	100,246
January 22, 2026	25.86	25.79	25.79	26.03	25.42	143,327
January 21, 2026	25.61	26.69	26.69	26.72	25.61	176,800
January 20, 2026	25.05	25.34	25.34	25.64	25.05	77,715
January 19, 2026	25.6	25.4	25.4	25.63	25.31	50,100
January 16, 2026	26.23	26.18	26.18	26.34	26.09	67,007
January 15, 2026	25.84	25.51	25.51	26.04	25.38	135,322
January 14, 2026	26.02	26.24	26.24	26.54	26.02	103,702
January 13, 2026	25.53	26.02	26.02	26.11	25.4	116,500
January 12, 2026	24.65	24.7	24.7	24.78	24.44	65,512
January 09, 2026	24.57	24.72	24.72	24.81	24.48	106,800
January 08, 2026	23.65	24.19	24.19	24.31	23.57	184,600
January 07, 2026	23.53	23.47	23.47	23.76	23.26	256,000
January 06, 2026	24.39	24.37	24.37	24.81	24.05	144,405
January 05, 2026	24.79	24.4	24.4	25.24	24.1	160,045
January 02, 2026	25.29	25.45	25.45	25.56	24.83	75,238
December 31, 2025	24.95	24.83	24.83	25.25	24.82	56,100
December 30, 2025	25.17	24.97	24.97	25.32	24.95	73,725
December 29, 2025	24.75	24.98	24.98	25.07	24.75	55,319
December 23, 2025	24.71	25.15	25.15	25.15	24.65	71,045
December 22, 2025	24.72	24.82	24.82	25.09	24.57	77,407
December 19, 2025	24.33	24.33	24.33	24.5	24.15	1.03M
December 18, 2025	24.14	23.94	23.94	24.37	23.91	134,485
December 17, 2025	24.12	24.23	24.23	24.36	23.81	117,900
December 16, 2025	24.12	23.6	23.6	24.26	23.58	172,700
December 15, 2025	25.46	24.92	24.92	25.5	24.7	94,123
December 12, 2025	25.52	25.56	25.56	25.81	25.37	68,823
December 11, 2025	26.16	25.73	25.73	26.33	25.72	115,703
December 10, 2025	26.52	26.66	26.66	26.69	26	203,622
December 09, 2025	27.01	26.7	26.7	27.08	26.45	68,400
December 08, 2025	27.48	27.16	27.16	27.72	27.14	74,605
December 05, 2025	28.01	27.61	27.61	28.2	27.51	98,942
December 04, 2025	28.24	28.16	28.16	28.31	27.91	202,742
December 03, 2025	27.06	28.81	28.81	28.89	27.06	158,109
December 02, 2025	26.77	26.74	26.74	26.99	26.4	85,900
December 01, 2025	26.4	26.67	26.67	26.86	26.35	105,239
November 28, 2025	25.62	26.29	26.29	26.39	25.57	156,000
November 27, 2025	25.49	25.99	25.99	26.07	25.49	88,700
November 26, 2025	25.45	25.88	25.88	25.89	25.44	141,626
November 25, 2025	25.63	25.84	25.84	25.85	25.39	126,500
November 24, 2025	25.53	26.13	26.13	26.13	25.3	259,449

International Petroleum Corporation (IPCO.TO) TSX