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 27, 2018 15.41 15.41 15.41 0 +0.02(+0.13%)
Apr 20, 2018 15.39 15.39 15.39 0 -0.53(-3.30%)
Apr 17, 2018 15.92 15.92 15.92 0 +0.16(+0.99%)
Apr 16, 2018 15.59 15.76 15.59 15.76 10,804 +0.45(+2.94%)
Apr 13, 2018 15.28 15.32 15.28 15.31 6,824 -0.04(-0.26%)
Apr 12, 2018 15.35 15.35 15.35 15.35 402 -0.31(-1.98%)
Apr 10, 2018 15.66 15.66 15.66 0 +0.10(+0.64%)
Apr 09, 2018 15.85 15.85 15.56 15.56 308 -0.22(-1.39%)
Apr 06, 2018 15.97 15.97 15.78 15.78 13,568 +0.03(+0.22%)
Apr 04, 2018 15.75 15.75 15.75 83 -0.15(-0.93%)
Apr 03, 2018 15.89 15.89 15.89 15.89 691 -0.02(-0.11%)
Mar 29, 2018 15.91 15.91 15.91 38 -0.19(-1.18%)
Mar 28, 2018 16.10 16.10 16.10 16.10 444 +0.19(+1.19%)
Mar 27, 2018 15.90 15.94 15.90 15.91 311 +0.04(+0.27%)
Mar 22, 2018 15.87 15.87 15.87 37 -0.13(-0.83%)
Mar 21, 2018 15.97 16.02 15.97 16.00 52,513 +0.21(+1.33%)
Mar 20, 2018 16.09 16.09 15.79 15.79 108,529 -0.22(-1.37%)
Mar 19, 2018 16.17 16.26 16.01 16.01 870 -0.55(-3.31%)
Mar 16, 2018 16.60 16.71 16.56 16.56 10,693 +0.00(+0.02%)
Mar 15, 2018 16.56 16.57 16.55 16.55 8,610 -0.25(-1.46%)
Mar 14, 2018 16.73 16.83 16.73 16.80 16,119 -0.11(-0.65%)
Mar 13, 2018 16.91 16.91 16.91 16.91 149 -0.07(-0.41%)
Mar 12, 2018 17.10 17.10 16.98 16.98 5,427 +0.01(+0.05%)
Mar 09, 2018 16.86 16.97 16.86 16.97 623 +0.31(+1.87%)
Mar 08, 2018 16.57 16.67 16.57 16.66 405 +1.21(+7.83%)
Mar 07, 2018 15.70 15.70 15.45 15.45 1,051 -0.41(-2.56%)
Mar 06, 2018 15.86 15.86 15.86 15.86 233 +0.39(+2.49%)
Mar 05, 2018 15.47 15.47 15.47 15.47 344 -0.08(-0.51%)
Mar 02, 2018 15.49 15.55 15.49 15.55 1,620 -0.32(-2.02%)
Mar 01, 2018 16.13 16.13 15.86 15.87 11,925 -0.13(-0.81%)
Feb 28, 2018 16.00 16.00 16.00 16.00 136 -0.49(-2.97%)
Feb 23, 2018 16.49 16.49 16.49 10 -0.01(-0.06%)
Feb 22, 2018 16.73 16.73 16.50 16.50 10,334 +0.01(+0.05%)
Feb 20, 2018 16.49 16.49 16.49 34 -0.22(-1.30%)
Feb 15, 2018 16.71 16.71 16.71 0 +0.16(+0.97%)
Feb 14, 2018 16.61 16.61 16.55 16.55 392 +0.58(+3.63%)
Feb 12, 2018 15.97 15.97 15.97 34 -0.30(-1.84%)
Feb 08, 2018 16.27 16.27 16.27 11 -0.45(-2.69%)
Feb 05, 2018 16.72 16.72 16.72 81 -0.05(-0.32%)
Feb 02, 2018 16.90 16.90 16.77 16.77 1,118 -0.50(-2.87%)
Feb 01, 2018 17.15 17.38 17.11 17.27 1,724 -0.27(-1.54%)
Jan 31, 2018 17.61 17.61 17.54 17.54 349 -0.47(-2.61%)
Jan 25, 2018 18.01 18.01 18.01 41 -0.11(-0.61%)
Jan 24, 2018 18.03 18.12 18.02 18.12 593 +0.21(+1.18%)
Jan 22, 2018 17.91 17.91 17.91 53 -0.04(-0.23%)
Jan 18, 2018 17.95 17.95 17.95 49 +0.10(+0.56%)
Jan 17, 2018 17.72 17.85 17.72 17.85 401 -0.15(-0.83%)
Jan 12, 2018 18.00 18.00 18.00 69 +1.20(+7.14%)
Jan 11, 2018 16.80 16.80 16.80 16.80 142 -0.11(-0.64%)
Jan 10, 2018 16.91 16.91 16.91 16.91 440 -0.11(-0.65%)
Jan 05, 2018 17.02 17.02 17.02 25 +0.16(+0.95%)
Jan 04, 2018 16.86 16.86 16.86 16.86 543 +0.01(+0.06%)
Jan 03, 2018 16.90 16.90 16.85 16.85 477 -0.22(-1.29%)
Jan 02, 2018 17.07 17.07 17.07 17.07 651 +0.01(+0.06%)
Dec 29, 2017 17.06 17.06 17.06 0 +0.04(+0.24%)
Dec 28, 2017 16.99 17.06 16.97 17.02 17,744 +0.31(+1.84%)
Dec 27, 2017 16.71 16.71 16.71 16.71 307 +0.16(+0.96%)
Dec 22, 2017 16.55 16.55 16.55 35 -0.03(-0.15%)
Dec 21, 2017 16.58 16.58 16.58 16.58 189 +0.12(+0.72%)
Dec 20, 2017 16.33 16.50 16.33 16.46 3,363 -0.08(-0.48%)
Dec 19, 2017 16.50 16.54 16.50 16.54 3,568 +0.21(+1.29%)
Dec 18, 2017 16.33 16.33 16.33 16.33 312 +0.00(+0.00%)
Dec 15, 2017 16.33 16.33 16.33 16.33 44,001 -0.16(-0.97%)
Dec 14, 2017 16.36 16.49 16.36 16.49 233 -0.05(-0.30%)
Dec 13, 2017 16.52 16.54 16.52 16.54 569 +0.10(+0.61%)
Dec 12, 2017 16.41 16.44 16.41 16.44 1,148 +0.06(+0.36%)
Dec 11, 2017 16.38 16.38 16.38 16.38 187 -0.02(-0.12%)
Dec 08, 2017 16.35 16.40 16.35 16.40 1,157 +0.00(+0.00%)
Dec 07, 2017 16.44 16.44 16.39 16.40 4,769 -0.25(-1.52%)
Dec 06, 2017 16.65 16.65 16.65 16.65 162 +0.02(+0.14%)
Dec 05, 2017 16.63 16.63 16.63 16.63 864 -0.02(-0.12%)
Dec 04, 2017 16.72 16.72 16.65 16.65 1,857 +0.13(+0.79%)
Dec 01, 2017 16.84 16.84 16.52 16.52 1,894 -0.29(-1.74%)
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%)
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.