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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.78	25.74	25.74	25.89	25.26	112,300
November 20, 2025	26.32	26.37	26.37	26.91	26.27	117,400
November 19, 2025	25.77	26.32	26.32	26.51	25.69	164,918
November 18, 2025	26.15	26.8	26.8	26.8	26.06	137,121
November 17, 2025	26.76	26.68	26.68	27.23	26.43	115,902
November 14, 2025	26.4	26.77	26.77	26.77	26.34	92,428
November 13, 2025	26.29	26.47	26.47	26.56	26.28	139,079
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

International Petroleum Corporation (IPCO.TO) TSX