Skip to main content
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 (%)
Apr 30, 2015 13.80 13.80 13.80 1 -0.37(-2.61%)
Apr 29, 2015 14.18 14.18 14.13 14.17 1,507 -0.20(-1.39%)
Apr 28, 2015 14.34 14.37 14.34 14.37 209 +0.08(+0.56%)
Apr 27, 2015 14.43 14.43 14.29 14.29 1,014 +0.13(+0.92%)
Apr 24, 2015 14.35 14.35 14.16 14.16 6,153 +0.12(+0.85%)
Apr 22, 2015 14.04 14.04 14.04 7 -0.07(-0.49%)
Apr 21, 2015 14.09 14.11 14.09 14.11 200 -0.37(-2.56%)
Apr 14, 2015 14.48 14.48 14.48 37 +0.08(+0.56%)
Apr 13, 2015 14.16 14.40 14.16 14.40 5,927 +0.44(+3.15%)
Apr 10, 2015 14.00 14.00 13.96 13.96 5,203 -0.37(-2.58%)
Apr 08, 2015 14.33 14.33 14.33 22 +0.46(+3.32%)
Apr 02, 2015 13.87 13.87 13.87 13 +0.03(+0.22%)
Apr 01, 2015 13.94 13.98 13.84 13.84 1,202 -0.41(-2.88%)
Mar 30, 2015 14.25 14.25 14.25 5 +0.32(+2.30%)
Mar 26, 2015 13.93 13.93 13.93 34 -0.44(-3.04%)
Mar 24, 2015 14.37 14.37 14.37 61 +0.09(+0.61%)
Mar 23, 2015 14.21 14.28 14.21 14.28 449 +0.41(+2.96%)
Mar 20, 2015 13.87 13.87 13.87 13.87 377 -0.04(-0.29%)
Mar 18, 2015 13.91 13.91 13.91 1 +0.24(+1.76%)
Mar 17, 2015 13.55 13.68 13.55 13.67 709 +0.03(+0.22%)
Mar 16, 2015 13.74 13.74 13.54 13.64 29,584 -0.21(-1.50%)
Mar 12, 2015 13.85 13.85 13.85 3 -0.27(-1.93%)
Mar 11, 2015 14.19 14.27 14.05 14.12 1,001 +0.09(+0.64%)
Mar 10, 2015 14.59 14.59 13.43 14.03 4,053 -0.66(-4.49%)
Mar 09, 2015 14.69 14.69 14.69 14.69 177 -0.12(-0.82%)
Mar 06, 2015 14.83 14.83 14.80 14.81 1,229 -0.19(-1.29%)
Mar 05, 2015 15.00 15.00 15.00 15.00 101 -0.01(-0.03%)
Mar 04, 2015 15.01 15.20 15.01 401 -0.19(-1.25%)
Mar 03, 2015 15.20 15.20 15.20 15.20 2,041 +0.09(+0.60%)
Mar 02, 2015 15.11 15.11 15.11 15.11 100 -0.11(-0.71%)
Feb 27, 2015 15.19 15.22 15.19 15.22 261 -0.08(-0.54%)
Feb 26, 2015 15.80 15.80 15.30 15.30 1,620 -0.99(-6.08%)
Feb 25, 2015 16.41 16.41 16.28 16.29 1,202 +0.64(+4.09%)
Feb 23, 2015 15.65 15.65 15.65 31 -0.17(-1.06%)
Feb 20, 2015 15.84 15.84 15.82 15.82 296 +0.36(+2.31%)
Feb 19, 2015 15.46 15.46 15.46 15.46 201 -0.09(-0.58%)
Feb 18, 2015 15.50 15.55 15.50 15.55 566 -0.02(-0.15%)
Feb 13, 2015 15.57 15.57 15.57 29 +0.20(+1.32%)
Feb 12, 2015 15.17 15.49 15.17 15.37 903 +0.47(+3.15%)
Feb 11, 2015 14.91 14.91 14.90 14.90 1,002 -0.05(-0.33%)
Feb 09, 2015 14.95 14.95 14.95 4 -0.25(-1.64%)
Feb 06, 2015 15.09 15.20 15.09 15.20 18,801 +0.14(+0.93%)
Feb 05, 2015 15.01 15.09 15.01 15.06 601 +0.06(+0.40%)
Feb 03, 2015 15.00 15.00 15.00 31 +0.30(+2.03%)
Feb 02, 2015 15.00 15.06 14.49 14.70 63,114 +0.34(+2.38%)
Jan 29, 2015 14.36 14.36 14.36 7 +0.09(+0.65%)
Jan 28, 2015 13.99 14.38 13.99 14.27 2,601 +0.45(+3.23%)
Jan 27, 2015 14.11 14.63 13.80 13.82 2,408 +0.04(+0.30%)
Jan 26, 2015 14.87 15.50 13.54 13.78 9,529 -2.43(-15.00%)
Jan 23, 2015 16.21 16.21 16.21 16.21 152 +0.06(+0.37%)
Jan 22, 2015 16.15 16.15 16.14 16.15 1,461 +0.05(+0.31%)
Jan 21, 2015 16.01 16.19 16.01 16.10 7,069 +0.25(+1.58%)
Jan 20, 2015 15.85 15.85 15.85 15.85 104 +0.02(+0.13%)
Jan 16, 2015 15.83 15.83 15.83 0 +0.12(+0.76%)
Jan 15, 2015 15.73 15.73 15.71 15.71 1,101 +0.19(+1.22%)
Jan 14, 2015 15.59 15.60 15.52 15.52 639 -0.06(-0.39%)
Jan 13, 2015 15.58 0 -0.11(-0.70%)
Jan 12, 2015 15.69 15.69 15.69 15.69 15,705 +0.31(+2.02%)
Jan 07, 2015 15.38 15.38 15.38 32 +0.23(+1.52%)
Jan 06, 2015 15.31 15.31 15.14 15.15 10,112 -0.04(-0.26%)
Jan 05, 2015 15.36 15.36 15.19 15.19 376 -0.66(-4.16%)
Jan 02, 2015 16.02 16.02 15.85 15.85 909 -0.13(-0.81%)
Dec 30, 2014 15.98 15.98 15.98 0 +0.01(+0.06%)
Dec 29, 2014 15.97 15.97 15.97 15.97 1,336 -0.24(-1.48%)
Dec 26, 2014 16.21 16.21 16.21 16.21 213 -0.02(-0.13%)
Dec 23, 2014 16.23 16.23 16.23 0 -0.24(-1.44%)
Dec 22, 2014 16.47 16.47 16.47 16.47 509 +0.17(+1.04%)
Dec 19, 2014 16.37 16.37 16.30 16.30 1,140 +0.08(+0.49%)
Dec 17, 2014 16.22 16.22 16.22 100 +0.05(+0.31%)
Dec 16, 2014 16.03 16.17 15.99 16.17 5,679 +0.57(+3.65%)
Dec 15, 2014 15.42 15.60 15.42 15.60 4,009 -0.01(-0.06%)
Dec 11, 2014 15.61 15.61 15.61 0 -0.25(-1.58%)
Dec 10, 2014 15.86 15.86 15.86 15.86 334 -0.18(-1.12%)
Dec 09, 2014 16.73 16.77 15.75 16.04 4,089 -1.32(-7.60%)
Dec 08, 2014 17.36 17.36 17.36 17.36 326 +0.14(+0.81%)
Dec 05, 2014 17.31 17.35 17.22 17.22 1,107 +0.22(+1.29%)
Dec 04, 2014 16.89 17.10 16.89 17.00 5,330 -0.04(-0.24%)
Dec 03, 2014 17.04 17.04 17.04 17.04 100 -0.05(-0.29%)
Dec 02, 2014 17.34 17.36 17.09 17.09 707 +0.26(+1.55%)
Nov 26, 2014 16.83 16.83 16.83 0 +0.07(+0.41%)
Nov 25, 2014 16.76 16.86 16.76 16.76 1,302 +0.10(+0.60%)
Nov 24, 2014 16.87 16.87 16.61 16.66 9,776 -0.35(-2.06%)
Nov 21, 2014 16.68 17.01 16.68 17.01 1,113 +0.27(+1.61%)
Nov 20, 2014 16.74 16.74 16.74 16.74 370 -0.44(-2.56%)
Nov 19, 2014 17.18 17.18 17.18 17.18 1,031 +0.18(+1.07%)
Nov 18, 2014 16.96 17.05 16.96 17.00 2,916 +0.33(+1.97%)
Nov 17, 2014 16.64 16.67 16.64 16.67 461 +0.05(+0.30%)
Nov 14, 2014 16.47 16.75 16.47 16.62 907 +0.16(+0.98%)
Nov 13, 2014 16.22 16.50 16.22 16.46 2,760 +0.18(+1.12%)
Nov 12, 2014 16.18 16.42 16.18 16.28 8,371 +0.15(+0.91%)
Nov 11, 2014 16.13 16.13 16.13 16.13 500 +0.00(+0.00%)
Nov 10, 2014 16.10 16.13 16.10 16.13 1,591 +0.12(+0.75%)
Nov 07, 2014 15.73 16.01 15.73 16.01 1,000 +0.97(+6.45%)
Nov 06, 2014 14.79 15.14 14.79 15.04 644 +0.20(+1.35%)
Nov 05, 2014 14.50 15.05 14.49 14.84 6,401 +0.51(+3.56%)
Nov 04, 2014 14.41 14.41 14.32 14.33 702 -0.25(-1.71%)
Nov 03, 2014 14.81 14.81 14.58 14.58 204 -0.03(-0.20%)
Oct 31, 2014 14.61 14.61 14.61 14.61 500 +0.15(+1.04%)
Oct 29, 2014 14.46 14.46 14.46 3 -0.36(-2.42%)
Oct 28, 2014 14.85 14.85 14.71 14.82 407 +0.30(+2.05%)
Oct 27, 2014 14.68 14.65 14.47 14.52 703 -0.13(-0.89%)
Oct 24, 2014 14.65 14.65 14.65 14.65 140 +0.13(+0.90%)
Oct 23, 2014 14.45 14.62 14.44 14.52 951 +0.33(+2.33%)
Oct 22, 2014 14.63 14.63 14.19 14.19 1,352 -0.53(-3.60%)
Oct 21, 2014 14.81 14.81 14.72 14.72 201 +0.56(+3.95%)
Oct 20, 2014 14.27 14.27 14.16 14.16 494 +0.27(+1.94%)
Oct 17, 2014 14.38 14.38 13.89 13.89 353 -0.09(-0.64%)
Oct 16, 2014 12.89 13.98 12.89 13.98 392 +0.57(+4.25%)
Oct 15, 2014 13.41 13.41 13.41 13.41 226 -0.14(-1.03%)
Oct 14, 2014 13.70 13.70 13.55 13.55 322 -0.31(-2.24%)
Oct 10, 2014 13.86 13.86 13.86 1 +0.01(+0.09%)
Oct 09, 2014 13.85 13.85 13.85 13.85 519 -0.38(-2.68%)
Oct 08, 2014 14.23 14.23 14.23 14.23 150 +0.29(+2.08%)
Oct 07, 2014 14.13 14.13 13.94 13.94 356 -0.06(-0.43%)
Oct 03, 2014 14.00 14.00 14.00 83 +0.19(+1.38%)
Oct 02, 2014 13.93 13.93 13.81 13.81 4,024 -0.39(-2.75%)
Oct 01, 2014 14.44 14.52 14.20 14.20 2,539 -0.30(-2.07%)
Sep 30, 2014 14.22 14.50 14.21 14.50 1,528 +0.29(+2.04%)
Sep 29, 2014 14.21 14.21 14.21 14.21 122 -0.25(-1.73%)
Sep 26, 2014 14.37 14.47 14.37 14.46 2,301 +0.50(+3.58%)
Sep 25, 2014 14.05 14.09 13.96 13.96 1,601 -0.30(-2.07%)
Sep 24, 2014 14.41 14.41 14.19 14.26 829 -0.26(-1.82%)
Sep 23, 2014 14.27 14.52 14.26 14.52 919 +0.47(+3.37%)
Sep 22, 2014 14.82 14.82 14.05 14.05 2,333 -0.71(-4.83%)
Sep 19, 2014 14.65 14.76 14.65 14.76 1,718 +0.31(+2.15%)
Sep 18, 2014 14.59 14.59 14.45 14.45 3,445 +0.04(+0.27%)
Sep 17, 2014 14.63 14.63 14.35 14.41 2,350 +0.07(+0.49%)
Sep 16, 2014 13.60 14.41 13.60 14.34 13,462 +1.06(+7.98%)
Sep 15, 2014 13.28 13.28 13.28 13.28 302 +0.11(+0.84%)
Sep 11, 2014 13.17 13.17 13.17 56 +0.01(+0.08%)
Sep 10, 2014 13.16 13.16 13.16 13.16 164 +0.09(+0.69%)
Sep 08, 2014 13.07 13.07 13.07 0 -0.42(-3.11%)
Sep 05, 2014 13.45 13.45 13.49 100 +0.04(+0.30%)
Sep 04, 2014 13.61 13.45 13.45 6,603 +0.06(+0.45%)
Sep 02, 2014 13.39 13.39 13.39 65 -0.21(-1.54%)
Aug 29, 2014 13.60 13.60 13.60 0 -0.22(-1.59%)
Aug 27, 2014 13.82 13.82 13.82 3 +0.18(+1.32%)
Aug 26, 2014 13.54 13.64 13.54 13.64 13,068 +0.03(+0.20%)
Aug 20, 2014 13.61 13.61 13.61 0 +0.03(+0.24%)
Aug 19, 2014 13.63 13.63 13.52 13.58 1,799 +0.21(+1.57%)
Aug 18, 2014 13.34 13.57 13.26 13.37 2,503 +0.16(+1.21%)
Aug 15, 2014 13.41 13.41 13.21 13.21 5,251 +0.48(+3.77%)
Aug 14, 2014 12.73 12.73 12.73 12.73 187 +0.23(+1.84%)
Aug 08, 2014 12.50 12.50 12.50 4 -0.15(-1.19%)
Aug 06, 2014 12.65 12.65 12.65 10 +0.26(+2.10%)
Aug 05, 2014 12.52 12.52 12.36 12.39 677 -0.51(-3.95%)
Aug 04, 2014 12.90 12.90 12.90 12.90 473 +0.22(+1.74%)
Jul 31, 2014 12.68 12.68 12.68 0 -0.14(-1.09%)
Jul 30, 2014 12.82 12.82 12.82 12.82 252 +0.10(+0.79%)
Jul 29, 2014 12.84 12.84 12.72 12.72 1,500 -0.54(-4.07%)
Jul 25, 2014 13.30 13.30 13.26 13.26 1,244 +0.12(+0.91%)
Jul 23, 2014 13.08 13.14 13.06 13.14 1,599 +0.09(+0.69%)
Jul 22, 2014 12.83 13.05 12.83 13.05 2,148 +0.17(+1.31%)
Jul 21, 2014 12.88 12.88 12.88 12.88 5,804 -0.02(-0.14%)
Jul 18, 2014 12.88 12.90 12.84 12.90 35,700 +0.23(+1.79%)
Jul 17, 2014 12.67 12.67 12.67 12.67 114 +0.07(+0.58%)
Jul 16, 2014 12.58 12.60 12.58 12.60 312 +0.05(+0.38%)
Jul 15, 2014 12.55 12.55 12.55 12.55 209 -0.35(-2.70%)
Jul 14, 2014 12.90 12.90 12.90 12.90 423 +0.15(+1.18%)
Jul 11, 2014 12.73 12.75 12.73 12.75 19,300 -0.09(-0.70%)
Jul 10, 2014 12.84 12.84 12.82 12.84 27,905 +0.04(+0.31%)
Jul 09, 2014 12.71 12.80 12.60 12.80 2,067 +0.04(+0.31%)
Jul 08, 2014 11.97 12.76 11.97 12.76 5,811 +1.34(+11.73%)
Jul 03, 2014 11.42 11.42 11.42 76 -0.12(-1.04%)
Jul 02, 2014 11.54 11.54 11.54 11.54 213 +0.30(+2.67%)
Jul 01, 2014 11.24 11.24 11.24 11.24 438 +0.19(+1.76%)
Jun 30, 2014 11.02 11.05 11.02 11.05 6,805 -0.15(-1.38%)
Jun 23, 2014 11.20 11.20 11.20 85 +0.00(+0.00%)
Jun 20, 2014 11.23 11.23 11.18 11.20 13,973 -0.21(-1.85%)
Jun 19, 2014 11.38 11.41 11.38 11.41 1,149 +0.11(+0.98%)
Jun 18, 2014 11.30 11.30 11.30 11.30 368 +0.13(+1.19%)
Jun 16, 2014 11.17 11.17 11.17 24 -0.65(-5.53%)
Jun 10, 2014 11.82 11.82 11.82 0 +0.15(+1.29%)
Jun 05, 2014 11.67 11.67 11.67 11.67 82 +0.07(+0.60%)
Jun 04, 2014 11.60 11.60 11.59 11.60 677 +0.00(+0.00%)
Jun 03, 2014 11.60 11.60 11.60 11.60 600 -0.30(-2.52%)
Jun 02, 2014 11.62 11.90 11.62 11.90 600 +0.27(+2.32%)
May 28, 2014 11.63 11.63 11.63 11.63 333 -0.11(-0.94%)
May 27, 2014 11.48 11.74 11.48 11.74 809 +0.41(+3.62%)
May 23, 2014 11.33 11.33 11.33 0 +0.20(+1.79%)
May 22, 2014 10.99 11.17 10.99 11.13 40,527 +0.09(+0.82%)
May 13, 2014 11.04 11.04 11.04 11.04 0 -0.09(-0.81%)
May 12, 2014 11.25 11.25 11.08 11.13 12,931 +0.19(+1.74%)
May 09, 2014 11.21 11.21 10.94 10.94 200 -0.36(-3.19%)
May 08, 2014 11.59 11.59 11.30 11.30 1,726 -0.35(-3.00%)
May 07, 2014 11.61 11.65 11.61 11.65 200 +0.02(+0.17%)
May 05, 2014 11.63 11.63 11.63 0 +0.17(+1.48%)
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.