Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.950 8.950 8.950 8.950 5,100 -0.02(-0.17%)
May 28, 2020 8.850 9.000 8.850 8.965 2,600 -0.13(-1.48%)
May 27, 2020 8.762 9.100 8.670 9.100 8,000 +0.37(+4.23%)
May 26, 2020 8.731 8.731 8.731 8.731 1,197 +0.50(+6.11%)
May 22, 2020 8.228 8.228 8.228 8.228 1,000 -0.31(-3.65%)
May 21, 2020 8.030 8.566 8.030 8.540 2,448 -0.01(-0.12%)
May 20, 2020 8.107 8.550 8.107 8.550 5,979 +0.51(+6.31%)
May 19, 2020 8.230 8.250 8.000 8.043 1,550 -0.16(-1.92%)
May 18, 2020 7.970 8.200 7.970 8.200 8,865 +0.34(+4.33%)
May 15, 2020 7.448 7.984 7.448 7.860 9,300 +0.56(+7.67%)
May 14, 2020 7.723 8.000 7.200 7.300 6,435 -0.50(-6.41%)
May 13, 2020 9.000 9.000 7.700 7.800 24,260 -1.52(-16.31%)
May 12, 2020 9.550 9.550 9.320 9.320 30,928 -0.19(-1.96%)
May 11, 2020 9.506 9.506 9.506 9.506 600 -0.10(-1.08%)
May 08, 2020 9.610 9.610 9.610 9.610 100 +0.12(+1.26%)
May 07, 2020 9.591 9.591 9.490 9.490 1,315 +0.24(+2.59%)
May 06, 2020 9.252 9.252 9.241 9.250 600 -0.38(-3.95%)
May 05, 2020 9.680 9.680 9.630 9.630 1,205 +0.24(+2.58%)
May 04, 2020 9.190 9.440 9.190 9.388 1,175 +0.05(+0.51%)
May 01, 2020 9.546 9.820 9.300 9.340 15,100 -0.26(-2.68%)
Apr 30, 2020 9.550 9.598 9.550 9.598 2,820 +0.17(+1.78%)
Apr 29, 2020 9.530 9.630 9.430 9.430 3,840 +0.23(+2.50%)
Apr 28, 2020 9.200 9.200 9.200 5 +0.00(+0.00%)
Apr 27, 2020 8.730 9.210 8.730 9.200 1,300 +0.65(+7.60%)
Apr 23, 2020 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 22, 2020 8.614 8.690 8.550 8.550 3,985 +0.43(+5.30%)
Apr 21, 2020 8.000 8.120 8.000 8.120 1,015 -0.11(-1.34%)
Apr 20, 2020 8.230 8.230 8.230 8.230 521 -0.53(-6.05%)
Apr 17, 2020 8.635 8.809 8.635 8.760 3,500 +0.52(+6.31%)
Apr 16, 2020 8.401 8.440 8.240 8.240 1,251 +0.03(+0.37%)
Apr 15, 2020 8.357 8.420 8.190 8.210 3,291 -0.61(-6.92%)
Apr 14, 2020 9.030 9.030 8.820 8.820 555 +0.51(+6.14%)
Apr 13, 2020 8.315 8.315 8.302 8.310 811 +0.15(+1.79%)
Apr 09, 2020 8.794 8.950 8.110 8.164 55,000 -0.47(-5.40%)
Apr 08, 2020 7.358 8.630 7.358 8.630 8,269 +1.42(+19.69%)
Apr 07, 2020 7.150 7.210 7.150 7.210 500 +0.17(+2.41%)
Apr 06, 2020 6.910 7.050 6.910 7.040 802 +0.16(+2.33%)
Apr 03, 2020 6.865 6.880 6.865 6.880 1,400 +0.10(+1.47%)
Apr 02, 2020 7.060 7.060 6.780 6.780 1,889 -0.13(-1.85%)
Apr 01, 2020 6.600 7.010 6.600 6.908 6,627 -0.24(-3.30%)
Mar 31, 2020 7.220 7.279 7.030 7.143 13,922 +0.29(+4.28%)
Mar 30, 2020 6.760 6.850 6.110 6.850 1,800 +0.37(+5.72%)
Mar 27, 2020 6.243 6.600 6.160 6.479 24,300 -0.14(-2.07%)
Mar 26, 2020 6.048 6.700 5.970 6.616 67,583 +0.64(+10.64%)
Mar 25, 2020 5.600 6.350 5.594 5.980 77,856 +0.54(+10.01%)
Mar 24, 2020 5.470 5.479 5.199 5.436 20,766 +0.45(+9.12%)
Mar 23, 2020 5.499 5.630 4.960 4.982 31,578 -1.00(-16.70%)
Mar 20, 2020 6.130 6.540 5.970 5.980 47,000 -0.20(-3.24%)
Mar 19, 2020 5.479 6.480 5.400 6.180 40,115 +0.78(+14.40%)
Mar 18, 2020 5.295 5.438 4.860 5.402 14,775 -0.20(-3.63%)
Mar 17, 2020 6.496 6.496 5.600 5.606 26,995 -0.94(-14.42%)
Mar 16, 2020 6.641 7.139 6.550 6.550 57,076 -0.95(-12.64%)
Mar 13, 2020 7.090 7.498 6.480 7.498 9,200 +0.74(+10.98%)
Mar 12, 2020 7.350 7.400 6.710 6.756 3,400 -1.75(-20.53%)
Mar 11, 2020 8.820 8.820 8.440 8.502 10,852 -0.19(-2.16%)
Mar 10, 2020 8.840 8.950 8.644 8.690 865 -0.46(-5.01%)
Mar 09, 2020 8.850 9.380 8.850 9.149 770 -1.29(-12.37%)
Mar 06, 2020 10.39 10.53 10.39 10.44 1,500 -0.12(-1.14%)
Mar 05, 2020 10.48 10.56 10.43 10.56 666 -0.39(-3.57%)
Mar 04, 2020 10.95 10.95 10.95 10.95 1,625 +0.23(+2.15%)
Mar 03, 2020 10.72 10.87 10.69 10.72 4,250 +0.23(+2.19%)
Feb 28, 2020 10.49 10.49 10.49 0 -0.05(-0.47%)
Feb 27, 2020 10.77 10.77 10.54 10.54 4,448 -0.67(-5.94%)
Feb 26, 2020 10.74 11.21 10.74 11.21 4,301 +0.07(+0.59%)
Feb 25, 2020 11.63 11.63 11.10 11.14 805 -0.59(-5.03%)
Feb 24, 2020 11.71 11.95 11.71 11.73 300 -0.26(-2.18%)
Feb 21, 2020 12.04 12.04 11.99 11.99 5,200 -0.43(-3.45%)
Feb 19, 2020 12.42 12.42 12.42 0 +0.05(+0.39%)
Feb 18, 2020 12.39 12.39 12.37 12.37 408 -0.58(-4.50%)
Feb 13, 2020 12.95 12.95 12.95 0 -0.04(-0.32%)
Feb 12, 2020 13.00 13.00 13.00 13.00 201 +0.03(+0.24%)
Feb 11, 2020 12.96 12.96 12.96 12.96 900 +0.30(+2.41%)
Feb 10, 2020 12.66 12.66 12.66 122 +0.00(+0.00%)
Feb 07, 2020 12.66 12.66 12.66 12.66 100 +0.14(+1.10%)
Feb 05, 2020 12.52 12.52 12.52 0 +0.10(+0.82%)
Feb 04, 2020 12.45 12.45 12.42 12.42 300 +0.09(+0.71%)
Feb 03, 2020 12.22 12.33 12.22 12.33 1,317 +0.16(+1.34%)
Jan 31, 2020 12.12 12.17 12.12 12.17 1,200 -0.24(-1.93%)
Jan 30, 2020 12.41 12.41 12.41 12.41 103 -0.18(-1.43%)
Jan 24, 2020 12.59 12.59 12.59 0 -0.10(-0.81%)
Jan 21, 2020 12.69 12.69 12.69 0 +0.25(+2.03%)
Jan 17, 2020 12.44 12.44 12.44 12.44 100 -0.27(-2.12%)
Jan 16, 2020 12.78 12.78 12.71 12.71 401 -0.25(-1.93%)
Jan 15, 2020 13.15 13.21 12.96 12.96 32,625 +0.10(+0.78%)
Jan 14, 2020 12.86 12.86 12.86 12.86 300 +0.11(+0.85%)
Jan 13, 2020 12.80 12.80 12.75 12.75 2,500 -0.12(-0.92%)
Jan 10, 2020 12.81 12.87 12.81 12.87 1,300 +0.12(+0.91%)
Jan 09, 2020 12.90 12.90 12.75 12.75 707 -0.22(-1.72%)
Jan 08, 2020 12.90 12.98 12.90 12.98 209 +0.27(+2.11%)
Jan 07, 2020 12.60 12.71 12.60 12.71 1,113 +0.00(+0.00%)
Jan 03, 2020 12.71 12.71 12.71 0 +0.00(+0.01%)
Jan 02, 2020 12.71 12.71 12.71 12.71 1,989 -0.16(-1.25%)
Dec 31, 2019 12.87 12.87 12.87 12.87 800 +0.06(+0.47%)
Dec 30, 2019 12.81 12.81 12.81 5 +0.00(+0.00%)
Dec 27, 2019 12.81 12.81 12.81 12.81 100 +0.18(+1.41%)
Dec 24, 2019 12.63 12.63 12.63 0 +0.18(+1.45%)
Dec 23, 2019 12.45 12.45 12.45 12.45 500 +0.17(+1.40%)
Dec 20, 2019 11.97 12.28 11.97 12.28 41,400 +0.20(+1.66%)
Dec 19, 2019 12.20 12.20 12.07 12.08 2,800 +0.01(+0.06%)
Dec 18, 2019 12.07 12.07 12.07 182 +0.00(+0.00%)
Dec 17, 2019 12.07 12.07 12.07 12.07 278 -0.22(-1.77%)
Dec 16, 2019 11.98 11.98 12.29 110 +0.31(+2.57%)
Dec 13, 2019 11.98 11.98 11.98 11.98 200 +0.02(+0.20%)
Dec 11, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 10, 2019 11.96 11.96 11.96 11.96 500 -0.27(-2.23%)
Dec 09, 2019 12.23 12.23 12.23 8 +0.00(+0.00%)
Dec 05, 2019 12.23 12.23 12.23 0 +0.12(+1.00%)
Dec 04, 2019 12.00 12.11 12.00 12.11 700 +0.21(+1.76%)
Dec 02, 2019 11.90 11.90 11.90 0 -0.28(-2.30%)
Nov 29, 2019 12.18 12.18 12.18 67 +0.00(+0.00%)
Nov 26, 2019 12.18 12.18 12.18 0 +0.00(+0.00%)
Nov 25, 2019 12.12 12.18 12.12 12.18 15,200 -0.07(-0.60%)
Nov 22, 2019 12.26 12.26 12.25 12.25 400 -0.18(-1.42%)
Nov 21, 2019 12.43 12.43 12.43 10 +0.00(+0.00%)
Nov 19, 2019 12.43 12.43 12.43 0 -0.22(-1.76%)
Nov 15, 2019 12.65 12.65 12.65 0 +0.23(+1.81%)
Nov 14, 2019 12.55 12.55 12.43 12.43 1,964 +0.38(+3.13%)
Nov 13, 2019 12.00 12.05 12.00 12.05 1,720 -0.13(-1.09%)
Nov 12, 2019 12.62 12.62 12.17 12.18 3,298 -0.64(-4.97%)
Nov 11, 2019 12.89 12.89 12.82 12.82 433 -0.30(-2.29%)
Nov 07, 2019 13.12 13.12 13.12 0 +0.00(+0.00%)
Nov 06, 2019 13.12 13.12 13.12 87 +0.00(+0.00%)
Nov 05, 2019 13.08 13.12 13.08 13.12 3,886 +0.08(+0.61%)
Nov 01, 2019 13.04 13.04 13.04 0 +0.11(+0.81%)
Oct 30, 2019 12.94 12.94 12.94 0 -0.02(-0.16%)
Oct 29, 2019 12.97 12.97 12.96 12.96 345 -0.10(-0.80%)
Oct 28, 2019 13.06 13.06 13.06 13.06 1,100 +0.13(+1.01%)
Oct 25, 2019 12.93 12.93 12.93 12.93 1,000 +0.04(+0.27%)
Oct 24, 2019 12.69 12.89 12.69 12.89 523 +0.10(+0.82%)
Oct 18, 2019 12.79 12.79 12.79 0 -0.05(-0.39%)
Oct 17, 2019 12.84 12.84 12.84 12.84 100 +0.05(+0.39%)
Oct 16, 2019 12.77 12.79 12.77 12.79 680 +0.18(+1.43%)
Oct 15, 2019 12.61 12.61 12.61 12.61 100 +0.24(+1.94%)
Oct 14, 2019 12.01 12.53 12.01 12.37 3,239 +0.09(+0.73%)
Oct 11, 2019 12.28 12.28 12.28 6 +0.00(+0.00%)
Oct 10, 2019 12.24 12.37 12.24 12.28 404 -0.03(-0.21%)
Oct 07, 2019 12.31 12.31 12.31 0 +0.00(+0.00%)
Oct 03, 2019 12.31 12.31 12.31 0 -0.05(-0.44%)
Oct 02, 2019 12.28 12.36 12.17 12.36 1,102 -0.68(-5.18%)
Oct 01, 2019 12.99 13.04 12.99 13.04 1,291 +0.03(+0.27%)
Sep 30, 2019 12.93 13.02 12.91 13.00 1,083 +0.00(+0.00%)
Sep 27, 2019 13.00 13.00 13.00 13.00 200 +0.01(+0.08%)
Sep 26, 2019 12.99 12.99 12.99 12.99 1,725 -0.11(-0.84%)
Sep 25, 2019 13.10 13.10 13.10 10 +0.00(+0.00%)
Sep 24, 2019 13.10 13.10 13.10 13.10 105 +0.22(+1.74%)
Sep 19, 2019 12.88 12.88 12.88 0 -0.10(-0.79%)
Sep 18, 2019 12.98 12.98 12.98 15 +0.00(+0.00%)
Sep 17, 2019 12.98 12.98 12.98 12.98 100 -0.21(-1.59%)
Sep 16, 2019 13.18 13.19 13.18 13.19 784 -0.25(-1.84%)
Sep 13, 2019 13.44 13.44 13.44 13.44 200 -0.11(-0.80%)
Sep 12, 2019 13.55 13.55 13.55 10 +0.00(+0.00%)
Sep 11, 2019 13.55 13.55 13.55 13.55 621 -0.16(-1.19%)
Sep 10, 2019 13.73 13.73 13.71 13.71 204 +0.03(+0.22%)
Sep 09, 2019 13.68 13.68 13.68 13.68 100 +0.10(+0.74%)
Sep 06, 2019 13.53 13.58 13.53 13.58 2,600 +0.05(+0.36%)
Sep 04, 2019 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 03, 2019 13.54 13.54 13.53 13.53 563 -0.18(-1.30%)
Aug 29, 2019 13.71 13.71 13.71 0 +0.03(+0.23%)
Aug 26, 2019 13.68 13.68 13.68 0 +0.00(+0.00%)
Aug 23, 2019 13.68 13.68 13.68 13.68 600 -0.27(-1.93%)
Aug 22, 2019 13.95 13.95 13.95 13.95 543 +0.04(+0.28%)
Aug 21, 2019 13.91 13.91 13.91 50 +0.00(+0.00%)
Aug 20, 2019 13.88 13.92 13.88 13.91 1,418 -0.05(-0.33%)
Aug 19, 2019 14.04 14.06 13.90 13.95 1,857 +0.12(+0.84%)
Aug 16, 2019 13.76 13.86 13.75 13.84 2,700 +0.02(+0.16%)
Aug 15, 2019 13.80 13.82 13.80 13.82 2,220 -0.18(-1.27%)
Aug 13, 2019 13.99 13.99 13.99 0 +0.00(+0.00%)
Aug 12, 2019 13.99 13.99 13.99 13.99 129 -0.54(-3.72%)
Aug 08, 2019 14.53 14.53 14.53 0 +1.06(+7.89%)
Aug 07, 2019 13.21 13.47 13.21 13.47 700 +0.20(+1.51%)
Aug 06, 2019 13.28 13.28 13.27 13.27 400 -0.32(-2.32%)
Aug 05, 2019 13.59 13.59 13.59 5 +0.00(+0.00%)
Aug 02, 2019 13.39 13.59 13.39 13.59 300 -0.08(-0.58%)
Aug 01, 2019 13.73 13.73 13.66 13.66 1,110 -0.38(-2.67%)
Jul 31, 2019 14.04 14.04 14.04 1 +0.00(+0.00%)
Jul 30, 2019 14.07 14.07 14.02 14.04 816 -0.16(-1.13%)
Jul 26, 2019 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 25, 2019 14.37 14.37 14.20 14.20 789 +0.17(+1.20%)
Jul 24, 2019 14.03 14.03 14.03 14.03 4,275 -0.23(-1.64%)
Jul 23, 2019 14.27 14.27 14.27 14.27 193 +0.25(+1.75%)
Jul 22, 2019 14.02 14.02 14.02 14.02 100 -0.14(-1.02%)
Jul 19, 2019 14.16 14.16 14.16 14.16 400 +0.29(+2.13%)
Jul 18, 2019 13.87 13.87 13.87 1,286 +0.00(+0.00%)
Jul 17, 2019 14.00 14.00 13.87 13.87 1,345 -0.19(-1.35%)
Jul 16, 2019 14.06 14.06 14.06 14.06 321 +0.34(+2.44%)
Jul 15, 2019 13.72 13.72 13.72 13.72 217 -0.26(-1.89%)
Jul 12, 2019 13.99 13.99 13.99 13.99 600 +0.32(+2.34%)
Jul 11, 2019 13.82 13.82 13.67 13.67 340 -0.33(-2.37%)
Jul 10, 2019 14.00 14.00 14.00 4 +0.00(+0.00%)
Jul 09, 2019 13.99 14.01 13.99 14.00 5,200 -0.29(-2.02%)
Jul 08, 2019 14.32 14.32 14.29 14.29 275 -0.29(-1.99%)
Jul 03, 2019 14.58 14.58 14.58 0 +0.41(+2.88%)
Jul 02, 2019 14.24 14.25 14.17 14.17 3,095 +0.12(+0.87%)
Jul 01, 2019 14.11 14.11 14.05 14.05 1,216 -0.03(-0.19%)
Jun 28, 2019 14.05 14.08 14.05 14.08 600 +0.58(+4.27%)
Jun 27, 2019 13.50 13.50 13.50 13.50 500 -0.06(-0.44%)
Jun 26, 2019 13.56 13.56 13.56 13.56 104 -0.09(-0.66%)
Jun 25, 2019 13.63 13.65 13.63 13.65 200 -0.06(-0.44%)
Jun 24, 2019 13.71 13.71 13.71 13.71 395 -0.20(-1.44%)
Jun 20, 2019 13.91 13.91 13.91 0 -0.27(-1.90%)
Jun 18, 2019 14.18 14.18 14.18 0 +0.09(+0.64%)
Jun 17, 2019 14.09 14.09 14.09 14.09 100 +0.15(+1.08%)
Jun 13, 2019 13.94 13.94 13.94 0 -0.21(-1.48%)
Jun 11, 2019 14.15 14.15 14.15 0 +0.16(+1.14%)
Jun 10, 2019 13.99 13.99 13.99 13.99 704 +0.16(+1.16%)
Jun 06, 2019 13.83 13.83 13.83 0 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.