Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 16.69 | 16.84 | 16.69 | 16.81 | 2,036 | +0.12(+0.70%) |
| Nov 29, 2017 | 16.67 | 16.70 | 16.67 | 16.70 | 5,267 | -0.20(-1.20%) |
| Nov 28, 2017 | 16.97 | 17.15 | 16.90 | 16.90 | 1,070 | +0.23(+1.38%) |
| Nov 27, 2017 | 16.66 | 16.67 | 16.64 | 16.67 | 2,502 | +0.47(+2.90%) |
| Nov 22, 2017 | 16.20 | 16.20 | 16.20 | 1 | +0.10(+0.64%) | |
| Nov 21, 2017 | 16.14 | 16.15 | 16.10 | 16.10 | 7,215 | +0.32(+2.01%) |
| Nov 20, 2017 | 15.75 | 15.80 | 15.75 | 15.78 | 1,636 | -0.34(-2.10%) |
| Nov 16, 2017 | 16.12 | 16.12 | 16.12 | 18 | +0.34(+2.17%) | |
| Nov 15, 2017 | 15.33 | 15.78 | 15.33 | 15.78 | 1,422 | +0.03(+0.16%) |
| Nov 13, 2017 | 15.75 | 15.75 | 15.75 | 62 | +1.59(+11.24%) | |
| Nov 09, 2017 | 14.16 | 14.16 | 14.16 | 18 | -0.09(-0.61%) | |
| Nov 08, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | +0.07(+0.47%) |
| Nov 07, 2017 | 14.19 | 14.20 | 14.16 | 14.18 | 2,735 | -0.43(-2.94%) |
| Nov 03, 2017 | 14.61 | 14.61 | 14.61 | 24 | -0.17(-1.15%) | |
| Nov 01, 2017 | 14.78 | 14.78 | 14.78 | 9 | +0.03(+0.20%) | |
| Oct 31, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 190 | -0.39(-2.58%) |
| Oct 27, 2017 | 15.14 | 15.14 | 15.14 | 5 | -0.61(-3.87%) | |
| Oct 26, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 6,615 | +0.12(+0.77%) |
| Oct 25, 2017 | 15.84 | 15.84 | 15.62 | 15.63 | 1,614 | -0.08(-0.51%) |
| Oct 24, 2017 | 15.43 | 15.75 | 15.43 | 15.71 | 5,080 | +0.71(+4.73%) |
| Oct 23, 2017 | 15.04 | 15.04 | 15.00 | 15.00 | 3,013 | +0.02(+0.14%) |
| Oct 20, 2017 | 15.03 | 15.03 | 14.98 | 14.98 | 1,808 | -0.15(-0.99%) |
| Oct 19, 2017 | 15.13 | 15.13 | 15.13 | 15.13 | 126 | -0.24(-1.56%) |
| Oct 18, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 125 | +0.19(+1.26%) |
| Oct 17, 2017 | 15.18 | 15.18 | 15.18 | 15.18 | 360 | -0.17(-1.11%) |
| Oct 12, 2017 | 15.35 | 15.35 | 15.35 | 6 | -0.15(-0.97%) | |
| Oct 09, 2017 | 15.50 | 15.50 | 15.50 | 87 | +0.17(+1.11%) | |
| Oct 05, 2017 | 15.33 | 15.33 | 15.33 | 18 | -0.12(-0.78%) | |
| Oct 04, 2017 | 15.35 | 15.49 | 15.33 | 15.45 | 4,709 | +0.52(+3.48%) |
| Oct 03, 2017 | 14.94 | 14.94 | 14.93 | 14.93 | 1,222 | +0.30(+2.05%) |
| Oct 02, 2017 | 14.63 | 14.63 | 14.63 | 14.63 | 208 | +0.10(+0.69%) |
| Sep 29, 2017 | 14.44 | 14.53 | 14.44 | 14.53 | 482 | +0.01(+0.07%) |
| Sep 28, 2017 | 14.60 | 14.61 | 14.49 | 14.52 | 14,623 | -0.19(-1.29%) |
| Sep 27, 2017 | 15.00 | 15.00 | 14.71 | 14.71 | 734 | -0.26(-1.73%) |
| Sep 26, 2017 | 14.78 | 14.97 | 14.75 | 14.97 | 2,608 | +0.19(+1.27%) |
| Sep 25, 2017 | 15.05 | 15.05 | 14.69 | 14.78 | 3,156 | -0.26(-1.75%) |
| Sep 21, 2017 | 15.04 | 15.04 | 15.04 | 53 | -0.23(-1.48%) | |
| Sep 19, 2017 | 15.27 | 15.27 | 15.27 | 174 | -0.49(-3.11%) | |
| Sep 14, 2017 | 15.76 | 15.76 | 15.76 | 98 | -0.02(-0.13%) | |
| Sep 13, 2017 | 15.75 | 15.78 | 15.75 | 15.78 | 215 | +0.34(+2.20%) |
| Sep 12, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 106 | -0.15(-0.96%) |
| Sep 07, 2017 | 15.59 | 15.59 | 15.59 | 36 | -0.14(-0.89%) | |
| Sep 06, 2017 | 15.57 | 15.73 | 15.28 | 15.73 | 3,268 | +0.14(+0.91%) |
| Sep 05, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 613 | -0.23(-1.46%) |
| Sep 01, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 479 | -0.06(-0.41%) |
| Aug 31, 2017 | 15.84 | 15.88 | 15.84 | 15.88 | 10,227 | +0.43(+2.81%) |
| Aug 25, 2017 | 15.45 | 15.45 | 15.45 | 54 | -0.10(-0.64%) | |
| Aug 24, 2017 | 15.55 | 15.55 | 15.55 | 15.55 | 462 | -0.01(-0.07%) |
| Aug 23, 2017 | 15.57 | 15.57 | 15.56 | 15.56 | 2,354 | +0.09(+0.56%) |
| Aug 22, 2017 | 15.59 | 15.59 | 15.37 | 15.47 | 867 | -0.43(-2.68%) |
| Aug 17, 2017 | 15.90 | 15.90 | 15.90 | 101 | -0.25(-1.55%) | |
| Aug 16, 2017 | 15.84 | 16.15 | 15.84 | 16.15 | 1,027 | +0.38(+2.40%) |
| Aug 15, 2017 | 16.20 | 16.20 | 15.74 | 15.77 | 2,515 | -0.63(-3.83%) |
| Aug 14, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 256 | -0.27(-1.62%) |
| Aug 11, 2017 | 16.62 | 16.77 | 15.59 | 16.67 | 2,617 | -1.01(-5.71%) |
| Aug 09, 2017 | 17.68 | 17.68 | 17.68 | 11 | -0.61(-3.31%) | |
| Aug 08, 2017 | 18.27 | 18.29 | 18.27 | 18.29 | 357 | -0.81(-4.26%) |
| Aug 07, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 411 | +0.27(+1.41%) |
| Aug 03, 2017 | 18.84 | 18.84 | 18.84 | 36 | -0.84(-4.29%) | |
| Jul 28, 2017 | 19.68 | 19.68 | 19.68 | 19 | +0.08(+0.41%) | |
| Jul 27, 2017 | 19.76 | 19.76 | 19.60 | 19.60 | 764 | -0.29(-1.45%) |
| Jul 21, 2017 | 19.89 | 19.89 | 19.89 | 11 | -0.06(-0.31%) | |
| Jul 20, 2017 | 20.03 | 20.05 | 19.95 | 19.95 | 58,010 | -0.01(-0.05%) |
| Jul 19, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 142 | +0.68(+3.53%) |
| Jul 12, 2017 | 19.28 | 19.28 | 19.28 | 49 | +0.17(+0.89%) | |
| Jul 07, 2017 | 19.11 | 19.11 | 19.11 | 24 | +0.05(+0.26%) | |
| Jul 05, 2017 | 19.06 | 19.06 | 19.06 | 10 | -0.23(-1.19%) | |
| Jul 03, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 518 | +0.39(+2.06%) |
| Jun 29, 2017 | 18.90 | 18.90 | 18.90 | 4,905 | +0.04(+0.21%) | |
| Jun 28, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 425 | +0.09(+0.46%) |
| Jun 27, 2017 | 18.75 | 18.77 | 18.75 | 18.77 | 328 | +0.13(+0.72%) |
| Jun 23, 2017 | 18.64 | 18.64 | 18.64 | 148 | +0.14(+0.76%) | |
| Jun 22, 2017 | 18.52 | 18.52 | 18.49 | 18.50 | 9,134 | -0.04(-0.22%) |
| Jun 21, 2017 | 18.49 | 18.54 | 18.49 | 18.54 | 4,256 | -0.10(-0.52%) |
| Jun 19, 2017 | 18.64 | 18.64 | 18.64 | 10 | +0.13(+0.73%) | |
| Jun 16, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 240 | -0.07(-0.36%) |
| Jun 15, 2017 | 18.14 | 18.57 | 18.14 | 18.57 | 7,310 | +0.27(+1.47%) |
| Jun 14, 2017 | 18.50 | 18.50 | 18.30 | 18.30 | 4,316 | -0.20(-1.08%) |
| Jun 13, 2017 | 18.38 | 18.50 | 18.38 | 18.50 | 575 | +0.75(+4.22%) |
| Jun 12, 2017 | 17.49 | 17.76 | 17.49 | 17.75 | 1,505 | +0.48(+2.79%) |
| Jun 09, 2017 | 17.27 | 17.35 | 17.27 | 17.27 | 2,360 | +0.04(+0.23%) |
| Jun 07, 2017 | 17.23 | 17.23 | 17.23 | 157 | -0.39(-2.21%) | |
| Jun 06, 2017 | 17.63 | 17.63 | 17.62 | 17.62 | 11,855 | +0.13(+0.75%) |
| Jun 05, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 543 | +0.01(+0.05%) |
| May 30, 2017 | 17.48 | 17.48 | 17.48 | 562 | +0.40(+2.34%) | |
| May 26, 2017 | 17.14 | 17.14 | 17.08 | 17.08 | 12,541 | -0.02(-0.10%) |
| May 24, 2017 | 17.10 | 17.10 | 17.10 | 108 | +0.04(+0.21%) | |
| May 23, 2017 | 17.09 | 17.09 | 17.00 | 17.06 | 5,280 | +0.03(+0.16%) |
| May 19, 2017 | 17.03 | 17.03 | 17.03 | 52 | +0.15(+0.90%) | |
| May 18, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 576 | -0.57(-3.27%) |
| May 17, 2017 | 17.44 | 17.45 | 17.44 | 17.45 | 1,954 | -0.07(-0.41%) |
| May 15, 2017 | 17.52 | 17.52 | 17.52 | 1,057 | +0.19(+1.09%) | |
| May 11, 2017 | 17.33 | 17.33 | 17.33 | 51 | -0.19(-1.08%) | |
| May 10, 2017 | 17.41 | 17.52 | 17.33 | 17.52 | 1,962 | +0.01(+0.05%) |
| May 09, 2017 | 17.39 | 17.51 | 17.37 | 17.51 | 1,128 | +0.36(+2.10%) |
| May 08, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 136 | +0.00(+0.01%) |
| May 04, 2017 | 17.15 | 17.15 | 17.15 | 72 | -0.48(-2.73%) | |
| Apr 28, 2017 | 17.63 | 17.63 | 17.63 | 1,793 | -0.01(-0.06%) | |
| Apr 25, 2017 | 17.64 | 17.64 | 17.64 | 2,377 | -0.11(-0.60%) | |
| Apr 24, 2017 | 17.84 | 17.84 | 17.62 | 17.75 | 1,202 | +0.22(+1.24%) |
| Apr 21, 2017 | 17.51 | 17.53 | 17.51 | 17.53 | 4,538 | -0.27(-1.52%) |
| Apr 19, 2017 | 17.80 | 17.80 | 17.80 | 3,776 | +0.17(+0.96%) | |
| Apr 18, 2017 | 17.65 | 17.65 | 17.63 | 17.63 | 367 | +0.11(+0.63%) |
| Apr 17, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 115 | +0.02(+0.12%) |
| Apr 12, 2017 | 17.50 | 17.50 | 17.50 | 7 | +0.01(+0.05%) | |
| Apr 10, 2017 | 17.49 | 17.49 | 17.49 | 34 | -0.09(-0.51%) | |
| Apr 07, 2017 | 17.68 | 17.68 | 17.58 | 17.58 | 3,581 | -0.01(-0.03%) |
| Apr 06, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 348 | -0.05(-0.31%) |
| Apr 05, 2017 | 17.60 | 17.65 | 17.60 | 17.64 | 5,670 | -0.17(-0.95%) |
| Apr 03, 2017 | 17.81 | 17.81 | 17.81 | 3,043 | +0.41(+2.38%) | |
| Mar 30, 2017 | 17.40 | 17.40 | 17.40 | 1,322 | -0.09(-0.54%) | |
| Mar 29, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 263 | +0.59(+3.49%) |
| Mar 28, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 3,187 | +0.46(+2.80%) |
| Mar 27, 2017 | 16.39 | 16.44 | 16.39 | 16.44 | 578 | +0.04(+0.24%) |
| Mar 24, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 424 | -0.19(-1.15%) |
| Mar 23, 2017 | 16.30 | 16.59 | 16.30 | 16.59 | 329 | +0.33(+2.03%) |
| Mar 22, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 226 | -0.06(-0.37%) |
| Mar 20, 2017 | 16.32 | 16.32 | 16.32 | 106 | -0.38(-2.28%) | |
| Mar 17, 2017 | 16.75 | 16.76 | 16.70 | 16.70 | 3,109 | -0.25(-1.47%) |
| Mar 16, 2017 | 16.88 | 16.95 | 16.88 | 16.95 | 453 | -0.11(-0.64%) |
| Mar 14, 2017 | 17.06 | 17.06 | 17.06 | 119 | -0.10(-0.58%) | |
| Mar 13, 2017 | 17.28 | 17.29 | 17.16 | 17.16 | 1,775 | -0.27(-1.55%) |
| Mar 10, 2017 | 17.43 | 17.43 | 17.40 | 17.43 | 17,536 | +0.16(+0.93%) |
| Mar 09, 2017 | 16.76 | 17.83 | 16.76 | 17.27 | 746 | +1.06(+6.54%) |
| Mar 08, 2017 | 16.22 | 16.22 | 16.21 | 16.21 | 835 | -0.19(-1.16%) |
| Mar 07, 2017 | 16.28 | 16.40 | 16.26 | 16.40 | 4,405 | +0.00(+0.00%) |
| Mar 06, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 4,391 | +0.13(+0.82%) |
| Mar 03, 2017 | 16.39 | 16.39 | 16.21 | 16.27 | 3,028 | +0.02(+0.10%) |
| Mar 02, 2017 | 16.75 | 16.75 | 16.25 | 16.25 | 2,361 | -0.18(-1.10%) |
| Feb 28, 2017 | 16.43 | 16.43 | 16.43 | 75 | -0.33(-1.97%) | |
| Feb 27, 2017 | 16.92 | 16.95 | 16.76 | 16.76 | 1,907 | -0.79(-4.50%) |
| Feb 24, 2017 | 17.70 | 17.70 | 17.55 | 17.55 | 281 | -0.34(-1.90%) |
| Feb 23, 2017 | 17.95 | 17.95 | 17.89 | 17.89 | 1,098 | +0.05(+0.28%) |
| Feb 22, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 175 | +0.18(+1.01%) |
| Feb 21, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 1,438 | -0.11(-0.61%) |
| Feb 16, 2017 | 17.77 | 17.77 | 17.77 | 0 | +0.02(+0.13%) | |
| Feb 14, 2017 | 17.75 | 17.75 | 17.75 | 60 | -0.26(-1.45%) | |
| Feb 13, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 136 | -0.16(-0.89%) |
| Feb 10, 2017 | 18.55 | 18.55 | 18.15 | 18.17 | 511 | -0.32(-1.73%) |
| Feb 08, 2017 | 18.49 | 18.49 | 18.49 | 1,136 | -0.14(-0.75%) | |
| Feb 07, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 342 | -0.25(-1.32%) |
| Feb 03, 2017 | 18.88 | 18.88 | 18.88 | 159 | +0.00(+0.00%) | |
| Feb 02, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 295 | +0.60(+3.28%) |
| Feb 01, 2017 | 18.20 | 18.28 | 18.18 | 18.28 | 3,696 | +0.17(+0.94%) |
| 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%) |
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.
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.
