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 (%)
Jan 31, 2011 1.100 1.130 1.100 1.130 6,690 +0.06(+5.61%)
Jan 28, 2011 1.070 1.070 1.070 1.070 646 +0.02(+1.90%)
Jan 27, 2011 1.040 1.060 1.040 1.050 46,195 +0.01(+0.96%)
Jan 26, 2011 1.065 1.065 1.040 1.040 764 -0.01(-0.95%)
Jan 25, 2011 1.050 1.050 1.050 1.050 264 +0.00(+0.00%)
Jan 21, 2011 1.050 1.050 1.050 0 -0.01(-0.97%)
Jan 19, 2011 1.060 1.060 1.060 0 -0.04(-3.61%)
Jan 18, 2011 1.060 1.100 1.060 1.100 29,920 +0.04(+3.77%)
Jan 14, 2011 1.098 1.099 1.060 1.060 45,750 -0.05(-4.19%)
Jan 12, 2011 1.106 1.106 1.106 0 -0.04(-3.80%)
Jan 10, 2011 1.150 1.150 1.150 0 +0.02(+1.77%)
Jan 07, 2011 1.110 1.140 1.110 1.130 1,828 -0.02(-1.74%)
Jan 06, 2011 1.150 1.150 1.150 1.150 378 +0.02(+1.77%)
Jan 05, 2011 1.124 1.170 1.124 1.130 4,324 -0.02(-1.74%)
Jan 04, 2011 1.170 1.170 1.150 1.150 2,591 -0.01(-0.86%)
Jan 03, 2011 1.160 1.160 1.160 1.160 300 +0.01(+0.87%)
Dec 31, 2010 1.190 1.190 1.140 1.150 7,809 -0.05(-4.17%)
Dec 30, 2010 1.160 1.200 1.160 1.200 6,541 +0.04(+3.45%)
Dec 29, 2010 1.120 1.190 1.110 1.160 31,599 +0.04(+3.57%)
Dec 28, 2010 1.120 1.120 1.120 1.120 2,986 +0.00(+0.00%)
Dec 27, 2010 1.120 1.120 1.120 1.120 398 -0.01(-0.95%)
Dec 23, 2010 1.096 1.131 1.096 1.131 10,753 +0.01(+0.96%)
Dec 22, 2010 1.101 1.130 1.101 1.120 45,858 -0.01(-0.45%)
Dec 21, 2010 1.186 1.186 1.110 1.125 43,218 -0.05(-4.65%)
Dec 20, 2010 1.228 1.250 1.139 1.180 102,078 +0.07(+6.31%)
Dec 17, 2010 1.110 1.110 1.080 1.110 56,124 -0.04(-3.28%)
Dec 16, 2010 1.140 1.150 1.120 1.148 18,463 +0.05(+4.33%)
Dec 15, 2010 1.100 1.120 1.100 1.100 4,466 -0.04(-3.51%)
Dec 14, 2010 1.090 1.140 1.080 1.140 24,548 +0.04(+3.64%)
Dec 13, 2010 1.160 1.160 1.100 1.100 120,900 -0.06(-5.01%)
Dec 10, 2010 1.158 1.158 1.158 1.158 400 -0.00(-0.17%)
Dec 09, 2010 1.200 1.200 1.160 1.160 26,582 +0.00(+0.39%)
Dec 08, 2010 1.200 1.200 1.155 1.155 24,600 -0.04(-3.71%)
Dec 07, 2010 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Dec 06, 2010 1.200 1.200 1.200 1.200 10,000 +0.01(+0.84%)
Dec 03, 2010 1.200 1.230 1.190 1.190 25,154 -0.01(-0.83%)
Dec 02, 2010 1.200 1.200 1.200 1.200 50,740 +0.00(+0.00%)
Dec 01, 2010 1.207 1.217 1.200 1.200 7,300 +0.02(+1.91%)
Nov 30, 2010 1.190 1.190 1.168 1.177 44,453 +0.01(+0.64%)
Nov 29, 2010 1.170 1.170 1.170 1.170 1,200 -0.03(-2.50%)
Nov 26, 2010 1.200 1.200 1.200 1.200 1,700 +0.00(+0.00%)
Nov 24, 2010 1.170 1.200 1.200 1.200 5,100 +0.04(+3.42%)
Nov 23, 2010 1.160 1.160 1.160 1.160 2,609 -0.03(-2.63%)
Nov 22, 2010 1.192 1.192 1.192 1.192 100 +0.04(+3.63%)
Nov 19, 2010 1.200 1.200 1.150 1.150 4,390 +0.02(+1.40%)
Nov 17, 2010 1.134 1.134 1.134 1.134 0 -0.02(-1.38%)
Nov 15, 2010 1.150 1.150 1.150 1.150 0 -0.09(-7.26%)
Nov 12, 2010 1.250 1.250 1.240 1.240 10,000 +0.03(+2.90%)
Nov 11, 2010 1.232 1.240 1.205 1.205 8,685 -0.02(-1.87%)
Nov 10, 2010 1.300 1.300 1.228 1.228 13,085 -0.00(-0.16%)
Nov 09, 2010 1.390 1.390 1.230 1.230 827 -0.13(-9.56%)
Nov 08, 2010 1.310 1.460 1.200 1.360 25,798 +0.21(+18.26%)
Nov 05, 2010 0.9430 1.150 0.9400 1.150 15,763 +0.20(+21.05%)
Nov 04, 2010 0.9570 0.9930 0.9300 0.9500 20,330 -0.01(-0.63%)
Nov 03, 2010 0.9840 1.010 0.9300 0.9560 100,280 -0.01(-1.44%)
Nov 02, 2010 1.010 1.046 0.9700 0.9700 29,648 -0.02(-2.46%)
Nov 01, 2010 1.050 1.050 0.9945 0.9945 3,640 -0.04(-3.45%)
Oct 29, 2010 1.030 1.050 1.030 1.030 16,040 +0.01(+0.98%)
Oct 28, 2010 1.004 1.020 1.000 1.020 26,119 +0.02(+2.00%)
Oct 27, 2010 1.033 1.033 0.9980 1.000 44,705 -0.05(-4.76%)
Oct 25, 2010 1.070 1.071 1.050 1.050 20,000 +0.00(+0.00%)
Oct 22, 2010 1.050 1.070 1.010 1.050 17,600 -0.02(-1.87%)
Oct 21, 2010 1.088 1.100 1.050 1.070 66,900 -0.02(-1.83%)
Oct 20, 2010 1.070 1.110 1.010 1.090 132,311 +0.09(+9.00%)
Oct 19, 2010 1.092 1.100 0.9600 1.000 55,095 -0.11(-9.75%)
Oct 18, 2010 1.117 1.117 1.107 1.108 4,100 -0.01(-1.07%)
Oct 15, 2010 1.120 1.120 1.100 1.120 30,100 +0.01(+1.08%)
Oct 14, 2010 1.140 1.150 1.108 1.108 35,067 -0.02(-1.95%)
Oct 13, 2010 1.120 1.140 1.112 1.130 60,734 +0.02(+1.80%)
Oct 12, 2010 1.150 1.150 1.080 1.110 98,550 -0.11(-9.02%)
Oct 08, 2010 1.220 1.220 1.220 0 -0.10(-7.29%)
Oct 07, 2010 1.470 1.470 1.282 1.316 104,126 -0.11(-7.98%)
Oct 06, 2010 1.430 1.430 1.430 1.430 1,000 -0.07(-4.67%)
Oct 04, 2010 1.500 1.500 1.500 0 -0.03(-1.96%)
Oct 01, 2010 1.540 1.540 1.530 1.530 15,300 +0.02(+1.32%)
Sep 30, 2010 1.510 1.510 1.510 1.510 400 -0.05(-3.21%)
Sep 29, 2010 1.530 1.560 1.530 1.560 2,115 +0.05(+3.31%)
Sep 27, 2010 1.510 1.510 1.510 0 -0.02(-1.31%)
Sep 24, 2010 1.590 1.590 1.520 1.530 24,734 +0.03(+2.00%)
Sep 22, 2010 1.500 1.500 1.500 0 -0.20(-11.76%)
Sep 21, 2010 1.649 1.710 1.649 1.700 9,690 +0.00(+0.00%)
Sep 20, 2010 1.652 1.700 1.640 1.700 17,600 +0.05(+3.03%)
Sep 17, 2010 1.650 1.658 1.640 1.650 25,720 -0.01(-0.60%)
Sep 15, 2010 1.635 1.660 1.635 1.660 10,000 +0.00(+0.04%)
Sep 14, 2010 1.590 1.659 1.590 1.659 1,593 +0.07(+4.10%)
Sep 13, 2010 1.570 1.594 1.570 1.594 796 -0.01(-0.38%)
Sep 10, 2010 1.600 1.600 1.600 1.600 3,156 -0.03(-2.14%)
Sep 09, 2010 1.680 1.700 1.635 1.635 15,585 -0.06(-3.82%)
Sep 08, 2010 1.680 1.730 1.680 1.700 114,826 +0.00(+0.00%)
Sep 07, 2010 1.702 1.702 1.694 1.700 7,800 +0.00(+0.00%)
Sep 03, 2010 1.700 1.700 1.700 1.700 10,400 +0.00(+0.00%)
Sep 02, 2010 1.720 1.720 1.700 1.700 10,000 +0.02(+1.19%)
Sep 01, 2010 1.670 1.680 1.670 1.680 29,930 +0.05(+3.07%)
Aug 31, 2010 1.680 1.680 1.630 1.630 2,940 -0.08(-4.68%)
Aug 30, 2010 1.709 1.710 1.709 1.710 2,370 -0.01(-0.29%)
Aug 26, 2010 1.715 1.715 1.715 0 +0.03(+1.48%)
Aug 25, 2010 1.690 1.690 1.690 1.690 100 -0.01(-0.62%)
Aug 24, 2010 1.690 1.701 1.690 1.701 2,023 -0.04(-2.26%)
Aug 23, 2010 1.790 1.800 1.740 1.740 21,800 +0.03(+1.75%)
Aug 20, 2010 1.712 1.712 1.700 1.710 29,505 -0.06(-3.39%)
Aug 19, 2010 1.770 1.770 1.770 1.770 495 -0.02(-1.12%)
Aug 18, 2010 1.720 1.790 1.720 1.790 37,583 +0.06(+3.47%)
Aug 17, 2010 1.810 1.810 1.730 1.730 14,632 -0.01(-0.61%)
Aug 16, 2010 1.710 1.780 1.710 1.741 4,400 -0.05(-2.75%)
Aug 13, 2010 1.680 1.790 1.680 1.790 11,510 +0.13(+7.83%)
Aug 12, 2010 1.700 1.700 1.660 1.660 5,695 -0.25(-13.09%)
Aug 11, 2010 1.800 1.910 1.750 1.910 5,500 +0.15(+8.52%)
Aug 10, 2010 1.800 1.800 1.750 1.760 24,595 -0.05(-2.76%)
Aug 09, 2010 1.800 1.810 1.800 1.810 7,000 +0.00(+0.00%)
Aug 04, 2010 1.810 1.810 1.810 0 -0.10(-5.24%)
Aug 03, 2010 1.900 1.910 1.900 1.910 479 -0.01(-0.52%)
Aug 02, 2010 1.920 1.920 1.920 1.920 1,000 -0.09(-4.48%)
Jul 30, 2010 1.993 2.010 1.993 2.010 4,000 +0.11(+5.79%)
Jul 29, 2010 1.830 1.900 1.830 1.900 17,800 +0.12(+6.78%)
Jul 28, 2010 1.778 1.779 1.778 1.779 2,100 +0.04(+2.26%)
Jul 27, 2010 1.750 1.780 1.698 1.740 196,665 +0.04(+2.35%)
Jul 26, 2010 1.681 1.700 1.600 1.700 5,735 -0.02(-1.16%)
Jul 23, 2010 1.734 1.734 1.696 1.720 32,994 -0.05(-3.02%)
Jul 22, 2010 1.774 1.774 1.774 1.774 100 +0.00(+0.20%)
Jul 21, 2010 1.840 1.840 1.730 1.770 12,487 +0.02(+1.14%)
Jul 20, 2010 1.750 1.750 1.750 1.750 1,290 -0.15(-7.89%)
Jul 19, 2010 1.880 1.900 1.880 1.900 5,500 +0.08(+4.40%)
Jul 16, 2010 1.960 1.960 1.820 1.820 13,187 -0.15(-7.84%)
Jul 14, 2010 1.975 1.975 1.975 1.975 0 -0.03(-1.26%)
Jul 13, 2010 2.000 2.000 2.000 2.000 658 +0.00(+0.00%)
Jul 12, 2010 2.011 2.011 2.000 2.000 1,408 +0.00(+0.00%)
Jul 09, 2010 2.060 2.060 1.984 2.000 9,245 +0.03(+1.52%)
Jul 08, 2010 1.960 1.970 1.960 1.970 1,075 +0.04(+2.07%)
Jul 07, 2010 1.960 2.000 1.930 1.930 13,976 -0.04(-2.03%)
Jul 06, 2010 1.960 2.030 1.960 1.970 5,853 +0.00(+0.00%)
Jul 02, 2010 2.000 2.001 1.970 1.970 4,724 -0.12(-5.74%)
Jul 01, 2010 2.090 2.090 2.090 2.090 2,080 -0.00(-0.09%)
Jun 30, 2010 2.092 2.092 2.092 2.092 100 +0.00(+0.07%)
Jun 29, 2010 2.086 2.111 2.086 2.091 9,550 +0.04(+1.98%)
Jun 25, 2010 2.250 2.302 2.030 2.050 11,826 -0.18(-8.07%)
Jun 24, 2010 2.230 2.240 2.160 2.230 2,586 -0.02(-1.05%)
Jun 22, 2010 2.254 2.254 2.254 0 +0.07(+3.38%)
Jun 21, 2010 2.290 2.305 2.180 2.180 25,356 -0.02(-0.91%)
Jun 18, 2010 2.300 2.300 2.180 2.200 18,400 -0.11(-4.76%)
Jun 17, 2010 2.310 2.310 2.310 2.310 12,660 -0.01(-0.43%)
Jun 16, 2010 2.277 2.340 2.277 2.320 43,300 +0.02(+0.87%)
Jun 15, 2010 2.350 2.350 2.300 2.300 15,700 -0.03(-1.29%)
Jun 14, 2010 2.410 2.410 2.330 2.330 616 +0.22(+10.37%)
Jun 11, 2010 2.062 2.111 2.062 2.111 9,000 +0.03(+1.32%)
Jun 10, 2010 2.103 2.103 2.070 2.083 1,660 -0.12(-5.30%)
Jun 09, 2010 2.280 2.310 2.080 2.200 30,050 -0.01(-0.45%)
Jun 08, 2010 2.210 2.210 2.210 2.210 198 -0.12(-5.15%)
Jun 04, 2010 2.330 2.330 2.330 0 +0.03(+1.30%)
Jun 03, 2010 2.341 2.356 2.163 2.300 112,000 +0.06(+2.66%)
Jun 02, 2010 2.440 2.501 2.240 2.240 38,000 -0.25(-10.02%)
Jun 01, 2010 2.620 2.700 2.490 2.490 31,370 -0.12(-4.52%)
May 28, 2010 2.608 2.608 2.608 2.608 1,466 -0.00(-0.08%)
May 27, 2010 2.508 2.610 2.508 2.610 7,822 -0.01(-0.38%)
May 26, 2010 2.460 2.640 2.460 2.620 22,311 +0.02(+0.77%)
May 25, 2010 2.480 2.600 2.440 2.600 23,113 +0.00(+0.00%)
May 24, 2010 2.580 2.600 2.500 2.600 12,666 +0.08(+3.17%)
May 21, 2010 2.480 2.570 2.480 2.520 19,700 -0.01(-0.39%)
May 20, 2010 2.560 2.567 2.530 2.530 25,000 -0.14(-5.25%)
May 19, 2010 2.670 2.670 2.660 2.670 18,698 -0.19(-6.64%)
May 13, 2010 2.860 2.860 2.860 0 +0.06(+2.14%)
May 12, 2010 2.860 2.902 2.770 2.800 14,055 -0.03(-0.96%)
May 11, 2010 2.900 2.900 2.827 2.827 2,800 -0.01(-0.46%)
May 10, 2010 2.880 2.880 2.840 2.840 1,818 -0.02(-0.61%)
May 07, 2010 2.850 2.880 2.750 2.857 8,560 -0.04(-1.47%)
May 06, 2010 2.970 2.975 2.900 2.900 2,123 -0.09(-3.01%)
May 05, 2010 3.100 3.100 2.990 2.990 33,792 -0.10(-3.22%)
May 04, 2010 3.100 3.130 3.090 3.090 24,550 -0.04(-1.39%)
May 03, 2010 3.170 3.170 3.133 3.133 25,310 -0.06(-1.75%)
Apr 30, 2010 3.181 3.189 3.130 3.189 91,000 +0.02(+0.59%)
Apr 29, 2010 3.100 3.200 3.070 3.170 50,986 -0.03(-0.94%)
Apr 28, 2010 3.090 3.200 3.090 3.200 7,550 +0.00(+0.00%)
Apr 27, 2010 3.250 3.261 3.110 3.200 9,634 -0.05(-1.54%)
Apr 26, 2010 3.100 3.250 3.100 3.250 69,800 +0.15(+4.85%)
Apr 23, 2010 3.150 3.160 3.100 3.100 45,593 +0.07(+2.24%)
Apr 22, 2010 2.980 3.032 2.970 3.032 5,276 -0.07(-2.40%)
Apr 21, 2010 3.120 3.150 3.000 3.107 9,963 -0.02(-0.76%)
Apr 20, 2010 3.150 3.200 3.130 3.130 2,401 -0.08(-2.48%)
Apr 16, 2010 3.210 3.210 3.210 3.210 0 +0.03(+0.94%)
Apr 15, 2010 3.200 3.200 3.160 3.180 63,800 +0.01(+0.32%)
Apr 14, 2010 3.170 3.170 3.170 3.170 296 -0.06(-1.74%)
Apr 13, 2010 3.131 3.226 3.110 3.226 23,559 -0.03(-1.02%)
Apr 12, 2010 3.250 3.259 3.200 3.259 6,251 +0.01(+0.28%)
Apr 09, 2010 3.250 3.255 3.227 3.250 15,700 +0.00(+0.00%)
Apr 08, 2010 3.210 3.279 3.210 3.250 4,485 +0.00(+0.00%)
Apr 07, 2010 3.280 3.350 3.230 3.250 6,991 +0.00(+0.00%)
Apr 06, 2010 3.260 3.292 3.220 3.250 127,106 +0.00(+0.00%)
Apr 05, 2010 3.180 3.290 3.180 3.250 32,500 -0.06(-1.81%)
Mar 31, 2010 3.310 3.310 3.310 0 +0.03(+0.91%)
Mar 30, 2010 3.345 3.350 3.217 3.280 46,910 -0.02(-0.61%)
Mar 29, 2010 3.433 3.433 3.150 3.300 8,519 -0.04(-1.20%)
Mar 26, 2010 3.210 3.340 2.950 3.340 28,100 +0.07(+2.16%)
Mar 25, 2010 3.210 3.269 3.080 3.269 51,725 +0.16(+5.00%)
Mar 24, 2010 3.101 3.114 3.091 3.114 1,700 -0.10(-3.06%)
Mar 23, 2010 3.212 3.212 3.212 3.212 100 -0.01(-0.25%)
Mar 22, 2010 3.190 3.220 3.190 3.220 5,940 -0.04(-1.16%)
Mar 19, 2010 3.239 3.258 3.236 3.258 3,600 -0.06(-1.71%)
Mar 18, 2010 3.320 3.340 3.314 3.314 16,485 -0.01(-0.34%)
Mar 17, 2010 3.340 3.340 3.326 3.326 16,600 +0.03(+1.00%)
Mar 16, 2010 3.220 3.293 3.220 3.293 6,217 +0.11(+3.55%)
Mar 15, 2010 3.250 3.250 3.180 3.180 10,708 -0.20(-5.92%)
Mar 12, 2010 3.224 3.500 3.224 3.380 8,540 +0.14(+4.33%)
Mar 11, 2010 3.050 3.240 3.050 3.240 3,400 +0.12(+3.85%)
Mar 10, 2010 3.159 3.159 3.120 3.120 1,000 -0.14(-4.43%)
Mar 09, 2010 3.149 3.264 3.149 3.264 8,600 +0.07(+2.33%)
Mar 08, 2010 3.210 3.210 3.190 3.190 10,835 +0.00(+0.00%)
Mar 05, 2010 3.243 3.243 3.190 3.190 8,500 -0.05(-1.54%)
Mar 04, 2010 3.281 3.290 3.240 3.240 560 -0.04(-1.34%)
Mar 03, 2010 3.200 3.289 3.180 3.284 5,800 +0.05(+1.67%)
Mar 02, 2010 3.230 3.280 3.200 3.230 7,383 -0.01(-0.16%)
Mar 01, 2010 3.252 3.370 3.166 3.235 12,082 -0.08(-2.52%)
Feb 26, 2010 3.160 3.319 3.160 3.319 2,279 +0.42(+14.41%)
Feb 25, 2010 2.898 2.910 2.870 2.901 4,175 -0.07(-2.32%)
Feb 24, 2010 3.040 3.040 2.970 2.970 9,879 -0.04(-1.33%)
Feb 23, 2010 3.040 3.040 3.010 3.010 7,900 -0.16(-4.92%)
Feb 22, 2010 3.170 3.170 3.165 3.166 8,700 -0.07(-2.30%)
Feb 19, 2010 3.231 3.265 3.150 3.240 11,300 -0.01(-0.31%)
Feb 18, 2010 3.280 3.280 3.250 3.250 9,018 -0.01(-0.25%)
Feb 17, 2010 3.300 3.300 3.258 3.258 22,200 -0.02(-0.67%)
Feb 16, 2010 3.313 3.370 3.250 3.280 18,057 +0.03(+0.89%)
Feb 12, 2010 3.251 3.251 3.251 0 -0.02(-0.63%)
Feb 11, 2010 3.118 3.272 3.118 3.272 29,000 +0.23(+7.62%)
Feb 10, 2010 3.050 3.050 2.950 3.040 19,229 +0.04(+1.33%)
Feb 09, 2010 3.000 3.000 2.956 3.000 14,431 +0.14(+4.90%)
Feb 08, 2010 2.910 2.910 2.850 2.860 10,106 +0.02(+0.70%)
Feb 05, 2010 2.900 2.930 2.840 2.840 14,675 -0.01(-0.19%)
Feb 04, 2010 2.950 2.950 2.830 2.845 4,700 -0.18(-5.88%)
Feb 03, 2010 3.030 3.030 2.900 3.023 13,266 +0.11(+3.88%)
Feb 02, 2010 2.979 2.979 2.870 2.910 11,300 -0.04(-1.36%)
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.