Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
