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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	26.56	26.25	26.25	26.85	26.25	92,800
November 11, 2025	25.91	26.3	26.3	26.55	25.91	93,300
November 10, 2025	25.21	25.58	25.58	25.99	25	177,301
November 07, 2025	23.84	25.09	25.09	25.11	23.84	103,432
November 06, 2025	23.47	23.74	23.74	23.79	23.46	73,130
November 05, 2025	23.4	24.05	24.05	24.07	23.38	116,700
November 04, 2025	22.74	23.54	23.54	23.8	22.53	134,200
November 03, 2025	22.31	22.7	22.7	22.72	22.25	80,028
October 31, 2025	22.22	22.28	22.28	22.42	21.91	76,700
October 30, 2025	21.72	21.82	21.82	21.99	21.57	53,049
October 29, 2025	21.75	21.85	21.85	21.93	21.63	76,200
October 28, 2025	21.93	21.82	21.82	22.07	21.8	57,400
October 27, 2025	22.03	22.07	22.07	22.1	21.84	63,719
October 24, 2025	22.27	21.88	21.88	22.3	21.88	54,390
October 23, 2025	22.41	22.41	22.41	22.57	22.17	82,000
October 22, 2025	21.02	21.36	21.36	21.45	21.02	65,100
October 21, 2025	20.95	21.01	21.01	21.12	20.74	63,900
October 20, 2025	21.16	21.27	21.27	21.34	21.04	124,400
October 17, 2025	21.26	21.22	21.22	21.32	21	152,900
October 16, 2025	22.15	21.39	21.39	22.15	21.3	95,600
October 15, 2025	22.9	22.26	22.26	22.96	22	215,400
October 14, 2025	22.37	22.6	22.6	22.7	22.3	71,520
October 10, 2025	23.03	22.43	22.43	23.04	22.39	93,235
October 09, 2025	24.04	23.67	23.67	24.35	23.6	48,388
October 08, 2025	24.2	24.14	24.14	24.23	23.95	36,800
October 07, 2025	24.13	24.2	24.2	24.22	23.65	37,500
October 06, 2025	24.04	24.38	24.38	24.41	23.89	50,648
October 03, 2025	23.29	23.57	23.57	23.61	23.29	32,300
October 02, 2025	23.48	23.2	23.2	23.52	23.11	48,500
October 01, 2025	23.08	23.46	23.46	23.47	23.02	45,305
September 30, 2025	23.39	23.22	23.22	23.44	23.01	77,202
September 29, 2025	23.86	23.47	23.47	23.86	23.44	100,000
September 26, 2025	24.17	24.36	24.36	24.55	24.08	87,800
September 25, 2025	23.87	24.19	24.19	24.24	23.75	78,700
September 24, 2025	24.12	24.09	24.09	24.29	23.99	83,400
September 23, 2025	23.93	24.26	24.26	24.55	23.93	93,500
September 22, 2025	23.47	23.97	23.97	24.01	23.25	70,035
September 19, 2025	23.54	23.52	23.52	23.72	23.36	1.01M
September 18, 2025	24.1	24.07	24.07	24.11	23.9	51,402
September 17, 2025	24.03	24.05	24.05	24.35	24.02	87,607
September 16, 2025	23.99	24.39	24.39	24.39	23.89	69,200
September 15, 2025	24	23.99	23.99	24.02	23.74	71,800
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

International Petroleum Corporation (IPCO.TO) TSX