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 (%)
Jan 31, 2017 18.36 18.36 18.11 18.11 793 -0.25(-1.36%)
Jan 30, 2017 18.36 18.36 18.36 18.36 139 -0.14(-0.77%)
Jan 27, 2017 18.50 18.50 18.50 18.50 240 +0.19(+1.05%)
Jan 26, 2017 18.31 18.31 18.31 18.31 4,650 -0.09(-0.49%)
Jan 23, 2017 18.40 18.40 18.40 59 -0.01(-0.06%)
Jan 20, 2017 18.41 18.41 18.41 18.41 117 +0.41(+2.28%)
Jan 18, 2017 18.00 18.00 18.00 1,525 -0.40(-2.17%)
Jan 17, 2017 18.38 18.40 18.38 18.40 719 +0.29(+1.62%)
Jan 13, 2017 18.11 18.11 18.11 0 -0.08(-0.41%)
Jan 12, 2017 18.18 18.18 18.18 18.18 143 -0.09(-0.52%)
Jan 11, 2017 18.10 18.28 18.08 18.28 1,167 +0.27(+1.47%)
Jan 10, 2017 18.01 18.01 18.01 18.01 298 -0.08(-0.45%)
Jan 06, 2017 18.09 18.09 18.09 20 -0.31(-1.68%)
Jan 04, 2017 18.40 18.40 18.40 264 +0.00(+0.00%)
Jan 03, 2017 18.57 18.57 18.40 18.40 7,388 -0.45(-2.39%)
Dec 30, 2016 18.85 18.85 18.85 0 +0.04(+0.24%)
Dec 29, 2016 18.75 18.81 18.75 18.81 635 +0.41(+2.20%)
Dec 28, 2016 18.49 18.49 18.40 18.40 586 -0.61(-3.21%)
Dec 27, 2016 19.01 19.01 19.01 19.01 129 +0.58(+3.15%)
Dec 23, 2016 18.43 18.43 18.43 0 +0.15(+0.82%)
Dec 22, 2016 18.28 18.28 18.28 18.28 179 -0.26(-1.40%)
Dec 21, 2016 18.57 18.57 18.54 18.54 317 -0.03(-0.16%)
Dec 20, 2016 18.55 18.57 18.55 18.57 5,886 +0.22(+1.20%)
Dec 19, 2016 18.47 18.47 18.35 18.35 5,363 -0.26(-1.39%)
Dec 16, 2016 18.71 18.71 18.55 18.61 942 +1.09(+6.25%)
Dec 15, 2016 17.19 17.54 17.19 17.51 1,458 -0.14(-0.77%)
Dec 14, 2016 17.79 17.79 17.65 17.65 549 -0.54(-2.95%)
Dec 13, 2016 18.27 18.27 18.19 18.19 7,710 -0.51(-2.74%)
Dec 09, 2016 18.70 18.70 18.70 38 +0.06(+0.32%)
Dec 08, 2016 18.70 18.81 18.64 18.64 1,710 -0.03(-0.16%)
Dec 07, 2016 18.73 18.73 18.67 18.67 1,758 -0.44(-2.29%)
Dec 06, 2016 19.11 19.11 19.11 19.11 282 +0.22(+1.15%)
Dec 05, 2016 18.89 18.89 18.89 18.89 140 +0.13(+0.69%)
Dec 02, 2016 18.76 18.76 18.76 18.76 264 +0.30(+1.63%)
Dec 01, 2016 18.46 19.25 18.46 18.46 4,283 +0.16(+0.87%)
Nov 30, 2016 18.19 18.30 18.15 18.30 4,908 +0.55(+3.10%)
Nov 23, 2016 17.75 17.75 17.75 103 -0.12(-0.67%)
Nov 22, 2016 17.83 17.87 17.83 17.87 1,210 +0.14(+0.79%)
Nov 21, 2016 17.82 17.82 17.53 17.73 5,067 -0.06(-0.34%)
Nov 17, 2016 17.79 17.79 17.79 0 -0.45(-2.47%)
Nov 15, 2016 18.24 18.24 18.24 4,150 +0.41(+2.33%)
Nov 14, 2016 17.45 17.83 17.45 17.83 1,258 +1.19(+7.12%)
Nov 11, 2016 15.86 16.70 15.25 16.64 1,539 -0.26(-1.54%)
Nov 10, 2016 16.90 16.90 16.90 16.90 546 -0.21(-1.23%)
Nov 09, 2016 17.22 17.25 17.11 17.11 2,461 -0.11(-0.62%)
Nov 08, 2016 17.22 17.22 17.22 17.22 251 +0.43(+2.54%)
Nov 04, 2016 16.79 16.79 16.79 105 -0.08(-0.47%)
Nov 03, 2016 16.75 16.87 16.75 16.87 466 -0.00(-0.01%)
Nov 02, 2016 16.88 16.88 16.87 16.87 202 -0.46(-2.65%)
Oct 26, 2016 17.33 17.33 17.33 11 +0.07(+0.41%)
Oct 21, 2016 17.26 17.26 17.26 82 -0.15(-0.86%)
Oct 19, 2016 17.41 17.41 17.41 92 -0.01(-0.06%)
Oct 18, 2016 17.42 17.42 17.42 17.42 137 +0.22(+1.28%)
Oct 14, 2016 17.20 17.20 17.20 14 +0.10(+0.58%)
Oct 13, 2016 16.68 17.13 16.68 17.10 569 -0.03(-0.18%)
Oct 11, 2016 17.13 17.13 17.13 18 +0.90(+5.55%)
Oct 10, 2016 16.27 16.27 16.23 16.23 533 -0.71(-4.19%)
Oct 06, 2016 16.94 16.94 16.94 1,101 +0.19(+1.13%)
Oct 05, 2016 16.75 16.75 16.75 16.75 5,112 +0.21(+1.25%)
Oct 04, 2016 16.52 16.54 16.52 16.54 544 -0.23(-1.39%)
Oct 03, 2016 16.78 16.78 16.78 16.78 573 -1.00(-5.65%)
Sep 30, 2016 17.78 17.78 17.78 17.78 118 +0.00(+0.00%)
Sep 29, 2016 17.78 17.78 17.78 17.78 216 +0.66(+3.85%)
Sep 28, 2016 17.12 17.12 17.12 17.12 11 +0.00(+0.00%)
Sep 27, 2016 17.12 17.12 17.12 17.12 19 +0.00(+0.00%)
Sep 21, 2016 17.12 17.12 17.12 63 +0.00(+0.01%)
Sep 20, 2016 17.12 17.12 17.12 17.12 1,593 -0.12(-0.70%)
Sep 19, 2016 17.24 17.24 17.24 17.24 129 -0.31(-1.78%)
Sep 09, 2016 17.55 17.55 17.55 4 -0.31(-1.72%)
Sep 08, 2016 17.80 17.86 17.78 17.86 7,335 -0.13(-0.72%)
Sep 07, 2016 17.97 17.99 17.97 17.99 1,392 +0.25(+1.41%)
Sep 06, 2016 17.74 17.74 17.74 17.74 205 +0.05(+0.28%)
Sep 02, 2016 17.69 17.69 17.69 0 +1.08(+6.50%)
Aug 30, 2016 16.61 16.61 16.61 8 +0.00(+0.01%)
Aug 29, 2016 16.55 16.61 16.55 16.61 2,074 -0.29(-1.72%)
Aug 26, 2016 16.90 16.90 16.90 16.90 1,236 -0.05(-0.29%)
Aug 23, 2016 16.95 16.95 16.95 95 -0.10(-0.59%)
Aug 22, 2016 17.00 17.06 17.00 17.05 1,903 +0.62(+3.77%)
Aug 17, 2016 16.43 16.43 16.43 70 +0.01(+0.04%)
Aug 16, 2016 16.45 16.45 16.42 16.42 1,005 -0.03(-0.16%)
Aug 12, 2016 16.45 16.45 16.45 2 +0.03(+0.16%)
Aug 11, 2016 16.64 16.64 16.42 16.42 202 +1.08(+7.01%)
Aug 09, 2016 15.35 15.35 15.35 14 -0.12(-0.79%)
Aug 08, 2016 15.47 15.47 15.47 15.47 154 -0.47(-2.95%)
Aug 02, 2016 15.94 15.94 15.94 31 +0.14(+0.89%)
Jul 27, 2016 15.80 15.80 15.80 14 -0.29(-1.81%)
Jul 21, 2016 16.09 16.09 16.09 4 -0.08(-0.49%)
Jul 19, 2016 16.17 16.17 16.17 25 -0.26(-1.60%)
Jul 18, 2016 16.43 16.43 16.43 16.43 134 +0.04(+0.26%)
Jul 15, 2016 16.39 16.39 16.39 16.39 452 -0.30(-1.79%)
Jul 14, 2016 16.26 16.69 16.26 16.69 410 +0.46(+2.82%)
Jul 13, 2016 16.41 16.42 16.23 16.23 411 -0.36(-2.17%)
Jul 12, 2016 16.82 17.25 16.59 16.59 2,360 +0.04(+0.24%)
Jul 07, 2016 16.55 16.55 16.55 7 -0.23(-1.37%)
Jul 01, 2016 16.78 16.78 16.78 72 +0.79(+4.94%)
Jun 30, 2016 15.99 15.99 15.99 15.99 123 -0.63(-3.79%)
Jun 29, 2016 16.21 16.68 16.21 16.62 335 +0.93(+5.93%)
Jun 27, 2016 15.69 15.69 15.69 9 -0.45(-2.79%)
Jun 24, 2016 16.13 16.14 16.13 16.14 1,351 -0.19(-1.16%)
Jun 23, 2016 16.24 16.33 16.24 16.33 419 +0.41(+2.56%)
Jun 22, 2016 15.90 15.92 15.90 15.92 1,208 +0.24(+1.55%)
Jun 21, 2016 15.68 15.68 15.68 15.68 101 +0.48(+3.16%)
Jun 17, 2016 15.20 15.20 15.20 7 +0.10(+0.66%)
Jun 15, 2016 15.10 15.10 15.10 40 -0.02(-0.13%)
Jun 14, 2016 15.12 15.12 15.12 15.12 4,913 -0.19(-1.24%)
Jun 13, 2016 15.31 15.31 15.31 15.31 102 -0.65(-4.07%)
Jun 10, 2016 16.15 16.16 15.96 15.96 10,281 -0.44(-2.68%)
Jun 09, 2016 16.20 16.40 16.20 16.40 425 +0.28(+1.74%)
Jun 08, 2016 15.98 16.12 15.98 16.12 2,600 +0.56(+3.59%)
Jun 06, 2016 15.56 15.56 15.56 5 +0.05(+0.33%)
Jun 03, 2016 15.51 15.51 15.51 15.51 1,385 +0.26(+1.70%)
May 24, 2016 15.25 15.25 15.25 1 +0.31(+2.07%)
May 20, 2016 14.94 14.94 14.94 16 +0.11(+0.75%)
May 19, 2016 14.83 14.83 14.83 14.83 20,463 -0.46(-3.01%)
May 13, 2016 15.29 15.29 15.29 73 -0.03(-0.20%)
May 11, 2016 15.32 15.32 15.32 38 +1.12(+7.89%)
May 10, 2016 14.64 14.64 14.15 14.20 1,303 -1.61(-10.17%)
May 09, 2016 15.81 15.81 15.81 15.81 451 +0.01(+0.05%)
May 05, 2016 15.80 15.80 15.80 3 +0.12(+0.77%)
May 04, 2016 15.68 15.68 15.68 15.68 2,061 -0.03(-0.19%)
May 03, 2016 15.72 15.72 15.71 15.71 675 -0.29(-1.82%)
May 02, 2016 16.00 16.00 16.00 16.00 315 -0.01(-0.05%)
Apr 26, 2016 16.01 16.01 16.01 11 +0.34(+2.17%)
Apr 25, 2016 15.72 15.72 15.67 15.67 273 -0.12(-0.76%)
Apr 21, 2016 15.79 15.79 15.79 13 +0.04(+0.25%)
Apr 20, 2016 15.28 15.82 15.28 15.75 3,738 +0.76(+5.07%)
Apr 18, 2016 14.99 14.99 14.99 14 +0.32(+2.19%)
Apr 15, 2016 14.67 14.67 14.67 14.67 213 +0.10(+0.67%)
Apr 14, 2016 14.57 14.57 14.57 14.57 112 +0.03(+0.21%)
Apr 13, 2016 14.50 14.54 14.50 14.54 414 +0.14(+0.96%)
Apr 12, 2016 14.40 14.40 14.40 14.40 406 +0.18(+1.28%)
Apr 11, 2016 14.22 14.22 14.22 14.22 150 +0.25(+1.79%)
Apr 07, 2016 13.97 13.97 13.97 3 -0.21(-1.48%)
Apr 06, 2016 14.16 14.18 14.16 14.18 404 -0.14(-0.96%)
Apr 04, 2016 14.32 14.32 14.32 32 -0.01(-0.08%)
Apr 01, 2016 14.33 14.33 14.33 14.33 604 +0.06(+0.42%)
Mar 31, 2016 14.40 14.40 14.27 14.27 724 -0.25(-1.72%)
Mar 30, 2016 14.53 14.53 14.52 14.52 614 +0.39(+2.75%)
Mar 29, 2016 14.13 14.13 14.13 14.13 2,104 +0.18(+1.29%)
Mar 28, 2016 14.00 14.00 13.95 13.95 2,004 +0.14(+1.01%)
Mar 24, 2016 13.81 13.81 13.81 0 -0.17(-1.22%)
Mar 23, 2016 13.74 13.98 13.74 13.98 510 +0.03(+0.22%)
Mar 22, 2016 13.84 13.95 13.84 13.95 207 -0.24(-1.68%)
Mar 21, 2016 14.28 14.28 14.19 14.19 718 +0.09(+0.63%)
Mar 18, 2016 14.19 14.19 14.10 14.10 416 -0.08(-0.56%)
Mar 16, 2016 14.18 14.18 14.18 12 +0.07(+0.47%)
Mar 14, 2016 14.11 14.11 14.11 2 +0.13(+0.95%)
Mar 11, 2016 13.67 14.03 13.67 13.98 922 +0.58(+4.33%)
Mar 10, 2016 13.01 13.61 13.01 13.40 2,804 +0.63(+4.93%)
Mar 09, 2016 12.77 12.77 12.77 12.77 202 -0.31(-2.37%)
Mar 07, 2016 13.08 13.08 13.08 12 -0.05(-0.38%)
Mar 04, 2016 12.85 13.13 12.85 13.13 210 +0.36(+2.83%)
Mar 03, 2016 12.77 12.77 12.77 12.77 1,000 +0.64(+5.26%)
Feb 29, 2016 12.13 12.13 12.13 3 +0.07(+0.59%)
Feb 26, 2016 12.06 12.06 12.06 12.06 100 +0.29(+2.45%)
Feb 23, 2016 11.77 11.77 11.77 2 -0.30(-2.49%)
Feb 22, 2016 12.07 12.07 12.07 12.07 1,046 +0.21(+1.79%)
Feb 19, 2016 11.86 11.86 11.86 11.86 309 +0.09(+0.74%)
Feb 16, 2016 11.77 11.77 11.77 0 +0.58(+5.18%)
Feb 11, 2016 11.19 11.19 11.19 0 -0.21(-1.84%)
Feb 10, 2016 11.55 11.55 11.37 11.40 3,042 +0.11(+0.97%)
Feb 09, 2016 11.25 11.29 11.25 11.29 319 +0.03(+0.27%)
Feb 08, 2016 11.54 11.54 11.26 11.26 302 -0.61(-5.14%)
Feb 04, 2016 11.87 11.87 11.87 6 +0.35(+3.04%)
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.