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%)
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.