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 (%)
May 31, 2010 2.790 2.790 2.720 2.750 2,000 -0.05(-1.79%)
May 28, 2010 2.740 2.810 2.740 2.800 42,566 +0.07(+2.56%)
May 27, 2010 2.660 2.840 2.600 2.730 119,614 -0.06(-2.15%)
May 26, 2010 2.850 2.900 2.750 2.790 76,150 +0.04(+1.45%)
May 25, 2010 2.750 2.800 2.600 2.750 35,107 +0.07(+2.61%)
May 21, 2010 2.690 2.840 2.670 2.680 42,827 -0.16(-5.63%)
May 20, 2010 2.810 2.890 2.610 2.840 54,890 -0.01(-0.35%)
May 19, 2010 2.870 2.900 2.790 2.850 8,744 -0.04(-1.38%)
May 18, 2010 2.900 2.940 2.870 2.890 28,630 -0.02(-0.69%)
May 17, 2010 2.800 2.910 2.780 2.910 5,800 +0.00(+0.00%)
May 14, 2010 2.810 2.950 2.810 2.910 4,800 -0.02(-0.68%)
May 13, 2010 2.920 2.950 2.870 2.930 34,947 +0.00(+0.00%)
May 12, 2010 2.800 2.970 2.800 2.930 34,387 -0.01(-0.34%)
May 11, 2010 2.910 2.940 2.900 2.940 18,312 -0.01(-0.34%)
May 10, 2010 2.990 2.950 2.860 2.950 17,511 -0.05(-1.67%)
May 07, 2010 3.020 3.130 2.850 3.000 91,846 -0.10(-3.23%)
May 06, 2010 3.110 3.150 3.100 3.100 57,142 -0.02(-0.64%)
May 05, 2010 3.200 3.200 3.080 3.120 19,881 -0.08(-2.50%)
May 04, 2010 3.200 3.200 3.100 3.200 21,100 +0.02(+0.63%)
May 03, 2010 3.200 3.200 3.180 3.180 33,592 -0.05(-1.55%)
Apr 30, 2010 3.250 3.250 3.190 3.230 51,930 +0.03(+0.94%)
Apr 29, 2010 3.280 3.280 3.100 3.200 52,261 -0.05(-1.54%)
Apr 28, 2010 3.160 3.250 3.160 3.250 7,630 +0.03(+0.93%)
Apr 27, 2010 3.280 3.280 3.180 3.220 29,441 -0.05(-1.53%)
Apr 26, 2010 3.100 3.270 3.100 3.270 77,505 +0.07(+2.19%)
Apr 23, 2010 3.020 3.210 3.020 3.200 15,650 +0.02(+0.63%)
Apr 22, 2010 3.090 3.180 2.880 3.180 30,384 +0.01(+0.32%)
Apr 21, 2010 3.150 3.190 3.010 3.170 22,395 -0.03(-0.94%)
Apr 20, 2010 3.180 3.200 3.140 3.200 10,101 -0.03(-0.93%)
Apr 19, 2010 3.180 3.250 3.160 3.230 13,700 -0.04(-1.22%)
Apr 16, 2010 3.160 3.270 3.160 3.270 19,000 +0.05(+1.55%)
Apr 15, 2010 3.190 3.230 3.180 3.220 76,855 +0.00(+0.00%)
Apr 14, 2010 3.150 3.220 3.150 3.220 4,588 -0.01(-0.31%)
Apr 13, 2010 3.150 3.240 3.110 3.230 60,844 -0.02(-0.62%)
Apr 12, 2010 3.280 3.300 3.210 3.250 17,380 -0.03(-0.91%)
Apr 09, 2010 3.320 3.320 3.210 3.280 20,039 +0.00(+0.00%)
Apr 08, 2010 3.120 3.300 3.120 3.280 21,559 +0.13(+4.13%)
Apr 07, 2010 3.310 3.350 3.150 3.150 55,723 -0.14(-4.26%)
Apr 06, 2010 3.220 3.300 3.220 3.290 112,183 -0.06(-1.79%)
Apr 05, 2010 3.230 3.350 3.200 3.350 65,026 +0.02(+0.60%)
Apr 01, 2010 3.330 3.330 3.330 0 +0.01(+0.30%)
Mar 31, 2010 3.360 3.390 3.320 3.320 57,332 -0.01(-0.30%)
Mar 30, 2010 3.300 3.470 3.290 3.330 47,955 -0.11(-3.20%)
Mar 29, 2010 3.520 3.520 2.920 3.440 116,860 -0.06(-1.71%)
Mar 26, 2010 3.340 3.500 3.340 3.500 68,614 +0.16(+4.79%)
Mar 25, 2010 3.280 3.340 3.180 3.340 86,594 +0.05(+1.52%)
Mar 24, 2010 3.240 3.290 3.170 3.290 33,502 -0.01(-0.30%)
Mar 23, 2010 3.260 3.300 3.240 3.300 10,509 +0.01(+0.30%)
Mar 22, 2010 3.260 3.320 3.250 3.290 15,100 -0.04(-1.20%)
Mar 19, 2010 3.310 3.350 3.250 3.330 115,526 -0.01(-0.30%)
Mar 18, 2010 3.350 3.350 3.340 3.340 10,350 -0.01(-0.30%)
Mar 17, 2010 3.330 3.400 3.300 3.350 179,123 -0.04(-1.18%)
Mar 16, 2010 3.250 3.390 3.250 3.390 19,350 +0.10(+3.04%)
Mar 15, 2010 3.390 3.370 3.250 3.290 17,950 -0.13(-3.80%)
Mar 12, 2010 3.380 3.600 3.210 3.420 58,956 +0.07(+2.09%)
Mar 11, 2010 3.120 3.380 3.120 3.350 15,837 +0.01(+0.30%)
Mar 10, 2010 3.330 3.350 3.170 3.340 27,123 -0.04(-1.18%)
Mar 09, 2010 3.320 3.380 3.240 3.380 17,998 +0.00(+0.00%)
Mar 08, 2010 3.340 3.380 3.130 3.380 24,900 +0.06(+1.81%)
Mar 05, 2010 3.310 3.420 3.300 3.320 28,352 -0.02(-0.60%)
Mar 04, 2010 3.370 3.390 3.300 3.340 21,796 -0.03(-0.89%)
Mar 03, 2010 3.320 3.420 3.300 3.370 48,405 +0.02(+0.60%)
Mar 02, 2010 3.450 3.450 3.300 3.350 43,277 +0.05(+1.52%)
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.