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

Intertape Polymer Group Inc (TSX: ITP )

40.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Apr 30, 2020 13.19 13.83 12.86 13.66 417,740 +0.27(+2.02%)
Apr 29, 2020 13.25 13.50 13.05 13.39 423,534 +0.36(+2.76%)
Apr 28, 2020 13.00 13.48 12.86 13.03 286,854 +0.13(+1.01%)
Apr 27, 2020 12.71 13.04 12.18 12.90 206,832 +0.28(+2.22%)
Apr 24, 2020 12.62 12.76 12.27 12.62 145,067 +0.12(+0.96%)
Apr 23, 2020 12.49 12.68 12.37 12.50 155,773 +0.10(+0.81%)
Apr 22, 2020 11.99 12.44 11.89 12.40 305,026 +0.89(+7.73%)
Apr 21, 2020 11.80 11.85 11.33 11.51 236,681 -0.56(-4.64%)
Apr 20, 2020 11.86 12.44 11.49 12.07 237,552 -0.31(-2.50%)
Apr 17, 2020 12.01 12.46 12.00 12.38 141,950 +0.73(+6.27%)
Apr 16, 2020 11.87 12.08 11.50 11.65 163,360 -0.20(-1.69%)
Apr 15, 2020 12.02 12.05 11.39 11.85 241,530 -0.42(-3.42%)
Apr 14, 2020 12.60 13.21 12.12 12.27 324,268 -0.02(-0.16%)
Apr 13, 2020 11.57 12.38 11.41 12.29 226,947 +0.78(+6.78%)
Apr 09, 2020 11.51 11.51 11.51 0 -0.51(-4.24%)
Apr 08, 2020 10.26 12.25 10.26 12.02 859,468 +1.95(+19.36%)
Apr 07, 2020 10.44 10.45 9.880 10.07 302,212 +0.14(+1.41%)
Apr 06, 2020 10.13 10.26 9.550 9.930 180,285 +0.45(+4.75%)
Apr 03, 2020 9.640 9.770 9.330 9.480 218,117 -0.19(-1.96%)
Apr 02, 2020 9.770 10.22 9.490 9.670 146,517 -0.11(-1.12%)
Apr 01, 2020 9.610 10.01 9.270 9.780 394,884 -0.26(-2.59%)
Mar 31, 2020 9.570 10.40 9.330 10.04 286,919 +0.51(+5.35%)
Mar 30, 2020 8.930 9.760 8.550 9.530 916,496 +0.49(+5.42%)
Mar 27, 2020 9.010 9.300 8.460 9.040 372,486 -0.29(-3.11%)
Mar 26, 2020 8.500 9.450 8.280 9.330 346,916 +0.83(+9.76%)
Mar 25, 2020 8.000 9.050 7.880 8.500 894,607 +0.56(+7.05%)
Mar 24, 2020 7.510 8.140 7.490 7.940 570,906 +0.70(+9.67%)
Mar 23, 2020 8.430 8.450 7.120 7.240 452,358 -1.40(-16.20%)
Mar 20, 2020 8.980 9.670 8.480 8.640 460,749 -0.26(-2.92%)
Mar 19, 2020 7.990 9.420 7.580 8.900 380,904 +0.80(+9.88%)
Mar 18, 2020 7.910 8.120 7.020 8.100 445,341 -0.01(-0.12%)
Mar 17, 2020 9.240 9.310 7.940 8.110 340,102 -0.98(-10.78%)
Mar 16, 2020 9.140 9.970 8.960 9.090 310,662 -1.39(-13.26%)
Mar 13, 2020 9.990 10.50 8.880 10.48 449,645 +1.39(+15.29%)
Mar 12, 2020 11.07 11.18 8.990 9.090 466,200 -2.62(-22.37%)
Mar 11, 2020 12.10 12.17 11.55 11.71 232,605 -0.65(-5.26%)
Mar 10, 2020 12.22 12.64 11.74 12.36 309,781 +0.33(+2.74%)
Mar 09, 2020 11.23 12.98 11.23 12.03 350,419 -1.97(-14.07%)
Mar 06, 2020 13.91 14.23 13.72 14.00 229,157 -0.16(-1.13%)
Mar 05, 2020 14.31 14.31 13.97 14.16 152,164 -0.33(-2.28%)
Mar 04, 2020 14.63 14.80 14.46 14.49 172,932 -0.01(-0.07%)
Mar 03, 2020 14.45 14.61 14.23 14.50 240,675 +0.20(+1.40%)
Mar 02, 2020 14.19 14.34 13.94 14.30 816,309 +0.11(+0.78%)
Feb 28, 2020 14.55 14.67 13.93 14.19 382,690 -0.39(-2.67%)
Feb 27, 2020 14.77 14.80 14.28 14.58 164,384 -0.42(-2.80%)
Feb 26, 2020 14.61 15.10 14.61 15.00 423,748 +0.35(+2.39%)
Feb 25, 2020 15.54 15.57 14.59 14.65 468,724 -0.95(-6.09%)
Feb 24, 2020 15.67 15.85 15.41 15.60 207,533 -0.25(-1.58%)
Feb 21, 2020 16.22 16.25 15.82 15.85 140,909 -0.38(-2.34%)
Feb 20, 2020 16.22 16.28 16.09 16.23 124,976 -0.02(-0.12%)
Feb 19, 2020 16.54 16.54 16.22 16.25 112,650 -0.24(-1.46%)
Feb 18, 2020 16.53 16.60 16.39 16.49 112,504 -0.04(-0.24%)
Feb 14, 2020 16.53 16.53 16.53 0 -0.61(-3.56%)
Feb 13, 2020 17.12 17.23 17.05 17.14 127,022 +0.02(+0.12%)
Feb 12, 2020 17.27 17.28 17.05 17.12 162,672 -0.05(-0.29%)
Feb 11, 2020 17.21 17.34 17.16 17.17 316,846 +0.05(+0.29%)
Feb 10, 2020 16.78 17.23 16.65 17.12 190,700 +0.27(+1.60%)
Feb 07, 2020 16.92 16.96 16.74 16.85 147,813 -0.11(-0.65%)
Feb 06, 2020 16.70 17.02 16.68 16.96 107,358 +0.32(+1.92%)
Feb 05, 2020 16.63 16.76 16.60 16.64 131,091 +0.10(+0.60%)
Feb 04, 2020 16.49 16.68 16.45 16.54 135,870 +0.15(+0.92%)
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.