Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

N/A 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 29, 2014 11.84 11.84 11.84 11.84 11 -0.07(-0.59%)
Apr 28, 2014 11.95 11.96 11.91 11.91 840 +0.42(+3.67%)
Apr 25, 2014 11.49 11.49 11.49 11.49 243 +0.05(+0.42%)
Apr 24, 2014 11.50 11.50 11.41 11.44 1,602 +0.69(+6.41%)
Apr 21, 2014 10.75 10.75 10.75 12 +0.00(+0.00%)
Apr 10, 2014 10.75 10.75 10.75 0 -0.40(-3.59%)
Apr 09, 2014 11.15 11.16 11.15 11.15 2,675 +0.12(+1.09%)
Apr 07, 2014 11.03 11.03 11.03 0 -0.05(-0.48%)
Apr 04, 2014 11.08 11.08 11.08 11.08 0 -0.08(-0.69%)
Apr 01, 2014 11.16 11.16 11.16 21 -0.13(-1.15%)
Mar 31, 2014 11.29 11.29 11.29 11.29 24,184 +0.43(+3.96%)
Mar 28, 2014 10.81 10.86 10.81 10.86 0 -0.14(-1.27%)
Mar 27, 2014 11.00 11.00 11.00 11.00 9,303 +0.13(+1.20%)
Mar 26, 2014 10.79 10.87 10.79 10.87 1,063 +0.09(+0.83%)
Mar 24, 2014 10.78 10.78 10.78 1 -0.63(-5.52%)
Mar 20, 2014 11.41 11.41 11.41 11.41 0 +0.54(+4.97%)
Mar 19, 2014 10.80 10.87 10.80 10.87 2,505 -0.55(-4.82%)
Mar 12, 2014 11.42 11.42 11.42 11.42 0 -0.25(-2.14%)
Mar 11, 2014 11.67 11.67 11.67 11.67 219 +0.06(+0.52%)
Mar 10, 2014 11.61 11.61 11.61 11.61 107 +0.04(+0.35%)
Mar 06, 2014 11.57 11.57 11.57 0 +0.03(+0.29%)
Mar 05, 2014 11.32 11.54 11.32 11.54 2,616 -0.07(-0.63%)
Mar 04, 2014 11.61 11.61 11.61 11.61 158 +0.18(+1.57%)
Mar 03, 2014 11.43 11.43 11.43 11.43 106 +0.14(+1.24%)
Feb 28, 2014 11.63 11.63 11.29 11.29 0 -0.26(-2.25%)
Feb 27, 2014 11.58 11.58 11.55 11.55 5,080 -0.08(-0.72%)
Feb 26, 2014 11.60 11.63 11.54 11.63 515 -0.08(-0.65%)
Feb 25, 2014 11.64 11.71 11.64 11.71 412 -0.46(-3.78%)
Feb 18, 2014 12.17 12.17 12.17 67 +0.02(+0.16%)
Feb 14, 2014 12.15 12.15 12.15 0 +0.04(+0.33%)
Feb 12, 2014 12.11 12.11 12.11 0 +0.28(+2.37%)
Feb 11, 2014 11.61 11.83 11.61 11.83 1,331 +0.28(+2.42%)
Feb 10, 2014 11.57 11.57 11.55 11.55 1,700 +0.25(+2.18%)
Feb 06, 2014 11.30 11.30 11.30 177 -0.29(-2.47%)
Feb 04, 2014 11.59 11.59 11.59 0 +0.29(+2.57%)
Feb 03, 2014 11.30 11.30 11.30 11.30 155 -0.06(-0.53%)
Jan 31, 2014 10.90 11.37 10.90 11.36 0 +1.18(+11.59%)
Jan 30, 2014 10.36 10.36 10.10 10.18 3,209 -0.28(-2.68%)
Jan 29, 2014 10.49 10.56 10.46 10.46 3,410 -0.06(-0.57%)
Jan 28, 2014 10.56 10.56 10.52 10.52 302 +0.06(+0.57%)
Jan 27, 2014 10.81 10.81 10.46 10.46 1,301 -0.53(-4.82%)
Jan 24, 2014 11.34 11.34 10.99 10.99 0 -0.37(-3.26%)
Jan 23, 2014 11.39 11.39 11.36 11.36 7,636 -0.14(-1.22%)
Jan 22, 2014 11.53 11.53 11.50 11.50 627 -0.22(-1.88%)
Jan 21, 2014 11.73 11.73 11.71 11.72 710 +0.10(+0.84%)
Jan 17, 2014 11.62 11.62 11.62 0 -0.10(-0.84%)
Jan 16, 2014 11.72 11.72 11.72 11.72 472 +0.01(+0.09%)
Jan 13, 2014 11.71 11.71 11.71 11.71 1,882 -0.29(-2.42%)
Jan 10, 2014 11.89 12.00 11.89 12.00 1,170 +0.24(+2.05%)
Jan 09, 2014 11.90 11.97 11.67 11.76 5,917 -0.49(-4.00%)
Jan 07, 2014 12.25 12.25 12.25 29 -0.43(-3.39%)
Jan 03, 2014 12.68 12.68 12.68 94 +0.01(+0.08%)
Jan 02, 2014 13.23 13.23 12.64 12.67 3,391 -0.52(-3.95%)
Dec 31, 2013 13.19 13.19 13.19 0 +0.07(+0.53%)
Dec 27, 2013 13.12 13.12 13.12 85 +0.28(+2.18%)
Dec 23, 2013 12.84 12.84 12.84 15 -0.30(-2.28%)
Dec 20, 2013 13.14 13.14 13.14 13.14 0 +0.06(+0.46%)
Dec 19, 2013 13.08 13.08 13.08 13.08 215 -0.06(-0.45%)
Dec 18, 2013 12.83 13.14 12.83 13.14 1,103 +0.29(+2.26%)
Dec 17, 2013 12.85 12.85 12.85 12.85 101 +0.11(+0.87%)
Dec 16, 2013 12.74 12.74 12.74 12.74 1,027 -0.11(-0.87%)
Dec 13, 2013 12.85 12.85 12.85 12.85 0 +0.01(+0.08%)
Dec 11, 2013 12.84 12.84 12.84 12.84 18 -0.26(-1.98%)
Dec 10, 2013 13.10 13.10 13.10 13.10 356 +0.10(+0.76%)
Dec 09, 2013 13.08 13.08 13.00 13.00 981 -0.03(-0.23%)
Dec 06, 2013 13.30 13.57 13.03 13.03 2,693 -0.16(-1.21%)
Dec 04, 2013 13.19 13.19 13.19 0 +0.18(+1.38%)
Dec 03, 2013 13.41 13.42 13.01 13.01 1,000 -0.46(-3.41%)
Dec 02, 2013 13.45 13.53 13.39 13.47 1,600 +0.59(+4.58%)
Nov 27, 2013 12.88 12.88 12.88 0 +0.06(+0.47%)
Nov 22, 2013 12.82 12.82 12.82 6,800 -0.12(-0.93%)
Nov 21, 2013 13.29 13.29 12.94 12.94 530 -0.02(-0.15%)
Nov 20, 2013 12.68 13.10 12.49 12.96 7,500 +0.31(+2.45%)
Nov 19, 2013 12.07 13.04 12.07 12.65 3,800 +0.68(+5.70%)
Nov 18, 2013 12.77 12.77 11.95 11.97 9,386 -0.88(-6.87%)
Nov 15, 2013 13.17 13.17 12.85 12.85 9,100 -0.29(-2.21%)
Nov 14, 2013 13.36 13.42 13.13 13.14 9,100 -0.50(-3.67%)
Nov 13, 2013 14.62 14.62 13.51 13.64 4,450 -0.66(-4.62%)
Nov 12, 2013 14.03 14.30 13.80 14.30 42,542 +0.40(+2.88%)
Nov 11, 2013 13.67 13.90 13.67 13.90 1,400 +0.28(+2.06%)
Nov 08, 2013 13.66 13.71 13.33 13.62 9,040 -0.49(-3.45%)
Nov 07, 2013 14.11 14.11 14.11 14.11 100 -0.04(-0.31%)
Nov 06, 2013 14.31 14.31 14.15 14.15 500 -0.16(-1.12%)
Nov 05, 2013 14.31 14.31 14.31 14.31 300 -0.09(-0.62%)
Nov 04, 2013 14.57 14.57 14.27 14.40 3,612 -0.06(-0.42%)
Oct 31, 2013 14.46 14.46 14.46 0 -0.06(-0.41%)
Oct 28, 2013 14.52 14.52 14.52 0 +0.07(+0.48%)
Oct 25, 2013 14.45 14.45 14.45 14.45 100 -0.14(-0.96%)
Oct 23, 2013 14.59 14.59 14.59 0 -0.30(-2.01%)
Oct 22, 2013 14.58 14.89 14.58 14.89 600 +0.25(+1.71%)
Oct 21, 2013 14.76 14.77 14.64 14.64 5,044 +0.23(+1.60%)
Oct 17, 2013 14.41 14.41 14.41 0 -0.09(-0.62%)
Oct 16, 2013 14.47 14.55 14.45 14.50 3,596 +0.18(+1.26%)
Oct 15, 2013 14.22 14.32 14.20 14.32 6,456 +0.14(+0.99%)
Oct 11, 2013 14.18 14.18 14.18 0 -0.17(-1.18%)
Oct 10, 2013 14.59 14.59 14.35 14.35 1,200 -0.06(-0.42%)
Oct 09, 2013 14.57 14.57 14.41 14.41 532 -0.30(-2.01%)
Oct 07, 2013 14.71 14.71 14.71 0 +0.11(+0.73%)
Oct 04, 2013 14.60 14.60 14.60 14.60 300 -0.02(-0.14%)
Oct 03, 2013 14.62 14.62 14.60 14.62 2,365 -0.08(-0.54%)
Oct 02, 2013 14.56 14.70 14.56 14.70 1,430 +0.05(+0.34%)
Oct 01, 2013 14.29 14.65 14.29 14.65 530 +0.15(+1.03%)
Sep 30, 2013 14.36 14.50 14.02 14.50 2,200 +0.14(+0.97%)
Sep 27, 2013 14.37 14.37 14.36 14.36 200 -0.26(-1.78%)
Sep 26, 2013 14.62 14.62 14.62 14.62 200 -0.08(-0.54%)
Sep 25, 2013 14.82 14.82 14.70 14.70 1,400 +0.37(+2.58%)
Sep 24, 2013 14.37 14.42 14.20 14.33 17,004 +0.03(+0.17%)
Sep 23, 2013 14.30 14.30 14.30 14.30 7,103 -0.17(-1.14%)
Sep 20, 2013 14.58 14.58 14.47 14.47 8,586 -0.10(-0.65%)
Sep 19, 2013 14.74 14.74 14.27 14.57 1,000 -0.48(-3.16%)
Sep 18, 2013 15.12 15.20 15.04 15.04 1,800 +0.00(+0.03%)
Sep 17, 2013 15.04 15.04 15.04 15.04 133 +0.01(+0.09%)
Sep 16, 2013 15.11 15.11 14.49 15.02 58,100 +0.53(+3.67%)
Sep 13, 2013 14.49 14.51 14.40 14.49 1,625 -0.02(-0.13%)
Sep 12, 2013 14.51 14.51 14.51 14.51 5,300 +0.11(+0.76%)
Sep 11, 2013 14.80 14.80 14.40 14.40 443 -0.28(-1.93%)
Sep 10, 2013 14.83 14.83 14.65 14.68 51,400 +0.05(+0.33%)
Sep 09, 2013 14.56 14.63 14.56 14.63 1,500 +0.02(+0.16%)
Sep 06, 2013 14.69 14.69 14.53 14.61 1,600 +0.11(+0.75%)
Sep 05, 2013 14.38 14.50 14.29 14.50 2,500 +0.14(+0.98%)
Sep 04, 2013 14.09 14.37 14.09 14.36 3,536 +0.27(+1.92%)
Sep 03, 2013 13.77 14.10 13.77 14.09 4,389 +0.36(+2.62%)
Aug 30, 2013 13.73 13.76 13.73 13.73 2,284 +0.00(+0.00%)
Aug 29, 2013 13.76 13.76 13.72 13.73 19,647 +0.58(+4.41%)
Aug 28, 2013 13.15 13.27 13.06 13.15 9,400 -0.05(-0.38%)
Aug 27, 2013 13.37 13.37 13.06 13.20 10,390 -0.38(-2.80%)
Aug 26, 2013 13.67 13.67 13.58 13.58 600 -0.06(-0.44%)
Aug 23, 2013 13.68 13.68 13.64 13.64 1,546 -0.01(-0.08%)
Aug 22, 2013 13.68 13.68 13.65 13.65 1,900 -0.05(-0.37%)
Aug 21, 2013 13.71 13.71 13.70 13.70 1,382 +0.04(+0.31%)
Aug 20, 2013 13.83 13.83 13.64 13.66 999 -0.21(-1.51%)
Aug 19, 2013 13.28 14.49 13.28 13.87 9,004 +0.47(+3.51%)
Aug 16, 2013 13.39 13.40 13.06 13.40 3,286 +0.17(+1.28%)
Aug 15, 2013 11.94 13.23 11.94 13.23 18,900 +1.83(+16.04%)
Aug 14, 2013 11.40 11.40 11.40 11.40 700 -0.11(-0.91%)
Aug 13, 2013 11.38 11.51 11.38 11.51 4,400 +0.03(+0.23%)
Aug 12, 2013 11.45 11.53 11.45 11.48 7,227 -0.06(-0.52%)
Aug 09, 2013 11.55 11.55 11.54 11.54 2,018 +0.07(+0.61%)
Aug 08, 2013 11.47 11.47 11.46 11.47 21,473 +0.07(+0.61%)
Aug 06, 2013 11.40 11.40 11.40 0 -0.29(-2.48%)
Jul 31, 2013 11.69 11.69 11.69 0 +0.17(+1.44%)
Jul 30, 2013 11.42 11.54 11.42 11.52 4,013 +0.05(+0.48%)
Jul 29, 2013 11.47 11.47 11.47 11.47 100 -0.09(-0.76%)
Jul 26, 2013 11.59 11.59 11.56 11.56 5,225 -0.01(-0.11%)
Jul 25, 2013 11.57 11.57 11.57 11.57 100 +0.04(+0.32%)
Jul 24, 2013 11.25 11.55 11.25 11.53 2,100 +0.27(+2.43%)
Jul 23, 2013 11.21 11.26 11.21 11.26 1,800 -0.17(-1.52%)
Jul 22, 2013 11.68 11.68 11.43 11.43 1,100 -0.25(-2.11%)
Jul 19, 2013 11.74 11.74 11.68 11.68 3,000 +0.01(+0.07%)
Jul 18, 2013 11.50 11.67 11.16 11.67 4,245 -0.04(-0.32%)
Jul 17, 2013 11.92 11.92 11.71 11.71 1,100 -0.53(-4.31%)
Jul 16, 2013 12.22 12.24 12.22 12.24 1,000 -0.00(-0.03%)
Jul 15, 2013 12.25 12.25 12.24 12.24 275 -0.03(-0.23%)
Jul 12, 2013 12.27 12.27 12.27 12.27 445 +0.14(+1.13%)
Jul 11, 2013 12.13 12.13 12.13 12.13 900 -0.15(-1.19%)
Jul 03, 2013 12.28 12.28 12.28 0 +0.08(+0.64%)
Jul 02, 2013 12.31 12.31 12.20 12.20 16,107 -0.10(-0.81%)
Jun 28, 2013 12.30 12.30 12.30 0 -0.13(-1.05%)
Jun 27, 2013 12.62 12.62 12.34 12.43 500 +0.05(+0.44%)
Jun 26, 2013 12.50 12.52 12.38 12.38 5,200 +0.21(+1.73%)
Jun 25, 2013 12.12 12.29 12.12 12.16 23,700 +0.06(+0.54%)
Jun 24, 2013 12.00 12.23 11.99 12.10 21,200 -0.10(-0.84%)
Jun 21, 2013 11.65 12.20 11.65 12.20 4,170 +0.48(+4.12%)
Jun 20, 2013 11.80 11.80 11.71 11.72 6,125 -0.13(-1.10%)
Jun 19, 2013 11.85 11.86 11.85 11.85 525 -0.06(-0.53%)
Jun 18, 2013 11.84 12.07 11.81 11.91 22,000 +0.00(+0.03%)
Jun 17, 2013 11.95 12.02 11.91 11.91 23,300 +0.05(+0.42%)
Jun 14, 2013 11.98 12.01 11.86 11.86 1,300 -0.10(-0.84%)
Jun 13, 2013 11.89 11.96 11.89 11.96 965 +0.13(+1.10%)
Jun 12, 2013 12.01 12.01 11.68 11.83 4,214 -0.10(-0.84%)
Jun 11, 2013 12.16 12.21 11.88 11.93 40,536 -0.41(-3.31%)
Jun 10, 2013 12.30 12.34 12.20 12.34 20,500 +0.13(+1.10%)
Jun 07, 2013 12.36 12.36 12.20 12.20 1,100 +0.52(+4.44%)
Jun 06, 2013 11.68 11.68 11.68 11.68 8,500 +0.19(+1.63%)
Jun 05, 2013 11.66 11.66 11.48 11.50 3,185 -0.20(-1.71%)
Jun 04, 2013 12.20 12.21 11.70 11.70 23,059 -0.54(-4.44%)
Jun 03, 2013 12.07 12.26 12.04 12.24 28,340 -0.16(-1.28%)
May 31, 2013 12.27 12.40 12.22 12.40 261,118 +0.09(+0.72%)
May 30, 2013 12.07 12.31 12.06 12.31 9,316 +0.19(+1.57%)
May 29, 2013 12.15 12.15 11.94 12.12 38,182 -0.03(-0.25%)
May 28, 2013 12.48 12.51 12.03 12.15 39,000 -0.31(-2.49%)
May 24, 2013 12.46 12.46 12.46 12.46 5,300 -0.04(-0.32%)
May 23, 2013 11.89 12.50 11.89 12.50 2,575 +0.38(+3.14%)
May 22, 2013 12.17 12.17 12.12 12.12 300 -0.03(-0.25%)
May 21, 2013 11.99 12.19 11.98 12.15 40,132 +0.14(+1.17%)
May 20, 2013 12.10 12.10 12.01 12.01 1,000 +0.05(+0.39%)
May 17, 2013 12.26 12.26 11.91 11.96 23,229 -0.24(-1.94%)
May 16, 2013 12.00 12.49 11.93 12.20 3,600 +0.48(+4.10%)
May 15, 2013 11.64 12.10 11.64 11.72 23,082 +0.70(+6.35%)
May 13, 2013 11.02 11.02 11.02 11.02 157 +0.12(+1.05%)
May 10, 2013 10.82 10.90 10.82 10.90 1,693 -0.02(-0.16%)
May 09, 2013 10.98 11.00 10.92 10.92 5,900 -0.05(-0.44%)
May 08, 2013 11.04 11.04 10.97 10.97 603 -0.07(-0.63%)
May 07, 2013 11.01 11.09 11.00 11.04 2,055 +0.03(+0.27%)
May 06, 2013 11.08 11.08 11.01 11.01 500 -0.13(-1.17%)
May 03, 2013 11.12 11.16 11.12 11.14 1,027 +0.02(+0.17%)
May 02, 2013 11.14 11.14 11.11 11.12 3,536 +0.08(+0.73%)
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.