Skip to main content
International Petroleum Corporation (TSX:IPCO)
Canada flag Canada · Delayed Price · Currency is CAD
27.61
-0.55 (-1.95%)
At close: Dec 5, 2025

International Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0128.2027.5127.6127.61-1.95%98,942
Dec 4, 202528.2428.3127.9128.1628.16-2.26%203,376
Dec 3, 202527.0628.8927.0628.8128.817.74%158,109
Dec 2, 202526.7726.9926.4026.7426.740.26%85,879
Dec 1, 202526.4026.8626.3526.6726.671.45%105,239
Nov 28, 202525.6226.3925.5726.2926.291.15%155,979
Nov 27, 202525.4926.0725.4925.9925.990.43%88,695
Nov 26, 202525.4525.8925.4425.8825.880.15%141,626
Nov 25, 202525.6325.8525.3925.8425.84-1.11%126,452
Nov 24, 202525.5326.1325.3026.1326.131.52%259,449
Nov 21, 202525.7825.8925.2625.7425.74-2.39%112,261
Nov 20, 202526.3226.9126.2726.3726.370.19%117,379
Nov 19, 202525.7726.5125.6926.3226.32-1.79%164,918
Nov 18, 202526.1526.8026.0626.8026.800.45%137,121
Nov 17, 202526.7627.2326.4326.6826.68-0.34%115,902
Nov 14, 202526.4026.7726.3426.7726.771.13%92,428
Nov 13, 202526.2926.5626.2826.4726.470.84%139,605
Nov 12, 202526.5626.8526.2526.2526.25-0.19%92,804
Nov 11, 202525.9126.5525.9126.3026.302.81%93,279
Nov 10, 202525.2125.9925.0025.5825.581.95%177,301
Nov 7, 202523.8425.1123.8425.0925.095.69%103,432
Nov 6, 202523.4723.7923.4623.7423.74-1.29%73,130
Nov 5, 202523.4024.0723.3824.0524.052.17%116,672
Nov 4, 202522.7423.8022.5323.5423.543.70%134,156
Nov 3, 202522.3122.7222.2522.7022.701.89%80,028
Oct 31, 202522.2222.4221.9122.2822.282.11%76,656
Oct 30, 202521.7221.9921.5721.8221.82-0.14%53,049
Oct 29, 202521.7521.9321.6321.8521.850.14%76,158
Oct 28, 202521.9322.0721.8021.8221.82-1.13%57,384
Oct 27, 202522.0322.1021.8422.0722.070.87%63,719
Oct 24, 202522.2722.3021.8821.8821.88-2.37%54,390
Oct 23, 202522.4122.5722.1722.4122.414.92%81,993
Oct 22, 202521.0221.4521.0221.3621.361.67%65,094
Oct 21, 202520.9521.1220.7421.0121.01-1.22%63,898
Oct 20, 202521.1621.3421.0421.2721.270.24%124,361
Oct 17, 202521.2621.3221.0021.2221.22-0.79%152,890
Oct 16, 202522.1522.1521.3021.3921.39-3.91%95,575
Oct 15, 202522.9022.9622.0022.2622.26-1.50%215,391
Oct 14, 202522.3722.7022.3022.6022.600.76%71,520
Oct 10, 202523.0323.0422.3922.4322.43-5.24%93,235
Oct 9, 202524.0424.3523.6023.6723.67-1.95%48,994
Oct 8, 202524.2024.2323.9524.1424.14-0.25%36,782
Oct 7, 202524.1324.2223.6524.2024.20-0.74%37,460
Oct 6, 202524.0424.4123.8924.3824.383.44%50,648
Oct 3, 202523.2923.6123.2923.5723.571.59%32,281
Oct 2, 202523.4823.5223.1123.2023.20-1.11%48,490
Oct 1, 202523.0823.4723.0223.4623.461.03%45,305
Sep 30, 202523.3923.4423.0123.2223.22-1.07%77,202
Sep 29, 202523.8623.8623.4423.4723.47-3.65%99,982
Sep 26, 202524.1724.5524.0824.3624.360.70%87,773
Sep 25, 202523.8724.2423.7524.1924.190.42%78,689
Sep 24, 202524.1224.2923.9924.0924.09-0.70%83,377
Sep 23, 202523.9324.5523.9324.2624.261.21%93,500
Sep 22, 202523.4724.0123.2523.9723.971.91%70,035
Sep 19, 202523.5423.7223.3623.5223.52-2.29%1,013,664
Sep 18, 202524.1024.1123.9024.0724.070.08%51,402
Sep 17, 202524.0324.3524.0224.0524.05-1.39%87,607
Sep 16, 202523.9924.3923.8924.3924.391.67%69,152
Sep 15, 202524.0024.0223.7423.9923.99-71,768
Sep 12, 202524.3224.4023.9223.9923.99-0.17%76,120
Sep 11, 202523.9524.1923.8524.0324.03-0.87%67,860
Sep 10, 202524.1824.2923.8924.2424.241.08%100,747
Sep 9, 202524.4224.4823.8723.9823.98-1.64%87,039
Sep 8, 202524.3224.4724.0924.3824.381.29%64,302
Sep 5, 202524.5124.6024.0424.0724.07-1.84%86,539
Sep 4, 202524.6324.7724.4424.5224.52-1.45%75,036
Sep 3, 202525.3925.4624.7124.8824.88-2.28%105,010
Sep 2, 202525.2625.6025.1725.4625.46-0.12%51,381
Aug 29, 202525.7225.9325.3125.4925.49-1.01%85,122
Aug 28, 202525.8025.9225.4825.7525.75-0.12%65,419
Aug 27, 202525.4425.8725.3825.7825.780.35%86,400
Aug 26, 202525.5425.7925.3725.6925.690.04%200,540
Aug 25, 202525.6525.8125.4825.6825.68-0.50%128,284
Aug 22, 202525.1325.8225.1325.8125.810.78%155,652
Aug 21, 202524.9925.6524.9525.6125.614.02%129,418
Aug 20, 202524.8024.8524.4324.6224.620.49%34,873
Aug 19, 202524.7024.7824.4824.5024.50-1.05%62,124
Aug 18, 202524.5424.8024.1624.7624.761.23%50,129
Aug 15, 202524.5624.6624.4524.4624.46-0.12%35,117
Aug 14, 202524.3324.5824.2124.4924.490.33%66,898
Aug 13, 202524.3124.6024.2424.4124.410.66%77,206
Aug 12, 202523.8424.4423.8424.2524.253.24%94,681
Aug 11, 202523.4923.7323.2823.4923.49-1.43%85,199
Aug 8, 202523.6123.9823.4223.8323.831.19%72,055
Aug 7, 202523.6523.8923.4423.5523.551.77%85,271
Aug 6, 202523.4923.9222.9723.1423.140.09%167,199
Aug 5, 202523.2323.3422.8923.1223.121.27%81,560
Aug 1, 202523.2023.2022.6922.8322.83-1.17%67,365
Jul 31, 202523.1323.5123.0623.1023.10-2.28%77,076
Jul 30, 202523.7923.8023.4423.6423.64-2.52%72,537
Jul 29, 202523.7624.3223.7624.2524.251.55%202,254
Jul 28, 202523.5423.9923.5323.8823.882.71%68,698
Jul 25, 202523.3323.4323.1423.2523.25-0.34%44,614
Jul 24, 202522.7923.3622.7623.3323.331.61%86,441
Jul 23, 202522.6123.0922.6122.9622.962.00%70,732
Jul 22, 202522.3522.5822.3422.5122.510.81%33,606
Jul 21, 202522.4722.5622.3022.3322.33-0.45%48,204
Jul 18, 202522.4022.6322.3122.4322.430.81%67,624
Jul 17, 202522.1922.3022.0922.2522.251.41%65,597
Jul 16, 202521.9822.1221.7821.9421.94-0.05%72,708