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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	23.39	23.53	23.53	23.53	22.96	245,500
June 16, 2025	23.36	22.38	22.38	23.43	22.16	141,217
June 13, 2025	23.12	22.92	22.92	23.39	22.47	272,227
June 12, 2025	21.19	21.02	21.02	21.2	20.89	111,800
June 11, 2025	21	20.94	20.94	21	20.61	166,590
June 10, 2025	20.98	20.84	20.84	21.43	20.84	117,400
June 09, 2025	20.63	20.9	20.9	21.01	20.63	75,140
June 06, 2025	20.33	20.67	20.67	21.09	20.33	112,900
June 05, 2025	20.11	20.33	20.33	20.33	20.01	58,831
June 04, 2025	20.26	20.07	20.07	20.49	19.89	85,536
June 03, 2025	20.15	20.58	20.58	20.62	20.03	104,101
June 02, 2025	20.27	20.31	20.31	20.37	19.96	79,829
May 30, 2025	19.14	19.93	19.93	19.97	19.06	400,800
May 29, 2025	20.11	19.9	19.9	20.13	19.82	27,807
May 28, 2025	20	19.97	19.97	20.03	19.72	62,334
May 27, 2025	19.55	19.84	19.84	19.9	19.52	50,000
May 26, 2025	19.67	20.14	20.14	20.14	19.67	32,433
May 23, 2025	18.84	19.29	19.29	19.41	18.8	59,567

International Petroleum Corporation (IPCO.TO) TSX