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 26, 2019 13.83 13.83 13.83 0 -0.16(-1.17%)
Apr 25, 2019 13.99 13.99 13.99 50 +0.00(+0.00%)
Apr 23, 2019 13.99 13.99 13.99 0 +0.19(+1.38%)
Apr 22, 2019 13.78 13.81 13.78 13.80 10,500 +0.02(+0.15%)
Apr 17, 2019 13.78 13.78 13.78 0 +0.00(+0.00%)
Apr 12, 2019 13.78 13.78 13.78 0 +0.18(+1.32%)
Apr 11, 2019 13.60 13.60 13.60 13.60 645 -0.50(-3.55%)
Apr 10, 2019 14.10 14.10 14.10 4 +0.00(+0.00%)
Apr 05, 2019 14.10 14.10 14.10 0 +0.12(+0.86%)
Apr 04, 2019 13.87 14.02 13.87 13.98 44,510 +0.21(+1.53%)
Apr 03, 2019 13.77 13.77 13.77 13.77 125 -0.31(-2.20%)
Apr 02, 2019 14.08 14.08 14.08 14.08 101 +0.34(+2.50%)
Apr 01, 2019 13.74 13.74 13.74 13.74 771 +0.63(+4.78%)
Mar 27, 2019 13.11 13.11 13.11 0 +0.06(+0.46%)
Mar 26, 2019 13.05 13.05 13.05 13.05 201 +0.02(+0.15%)
Mar 25, 2019 13.04 13.09 13.02 13.03 10,402 -0.78(-5.65%)
Mar 21, 2019 13.81 13.81 13.81 0 +0.00(+0.00%)
Mar 19, 2019 13.81 13.81 13.81 0 +0.29(+2.16%)
Mar 18, 2019 13.52 13.52 13.52 13.52 400 -0.48(-3.44%)
Mar 15, 2019 14.18 14.22 13.99 14.00 600 -0.21(-1.48%)
Mar 14, 2019 14.10 14.21 14.10 14.21 1,190 +0.07(+0.50%)
Mar 13, 2019 14.13 14.20 14.13 14.14 10,051 +0.51(+3.74%)
Mar 12, 2019 14.03 14.03 13.63 13.63 2,163 +0.48(+3.65%)
Mar 11, 2019 13.15 13.15 13.15 1,005 +0.00(+0.00%)
Mar 08, 2019 13.15 13.15 13.15 14 +0.00(+0.00%)
Mar 07, 2019 13.25 13.25 13.15 13.15 11,382 -0.37(-2.71%)
Mar 06, 2019 13.52 13.52 13.52 10 +0.00(+0.00%)
Mar 05, 2019 13.59 13.59 13.48 13.52 1,031 -0.48(-3.46%)
Mar 01, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 28, 2019 14.00 14.00 14.00 1 +0.00(+0.00%)
Feb 27, 2019 14.19 14.19 14.00 14.00 807 -0.19(-1.37%)
Feb 26, 2019 14.19 14.19 14.19 14.19 1,379 -0.09(-0.61%)
Feb 22, 2019 14.28 14.28 14.28 0 -0.01(-0.07%)
Feb 20, 2019 14.29 14.29 14.29 0 +0.00(+0.00%)
Feb 19, 2019 14.29 14.29 14.29 6 +0.00(+0.00%)
Feb 15, 2019 14.29 14.29 14.29 14.29 100 +0.11(+0.78%)
Feb 14, 2019 14.25 14.26 14.18 14.18 831 -0.00(-0.03%)
Feb 13, 2019 14.18 14.18 14.18 16 +0.00(+0.00%)
Feb 12, 2019 14.18 14.18 14.18 10 +0.00(+0.00%)
Feb 11, 2019 14.18 14.18 14.18 4 +0.00(+0.00%)
Feb 08, 2019 14.06 14.18 14.06 14.18 500 +0.00(+0.02%)
Feb 07, 2019 14.20 14.20 14.18 14.18 1,790 -0.27(-1.86%)
Feb 06, 2019 14.45 14.45 14.45 14.45 338 -0.09(-0.63%)
Feb 05, 2019 14.54 14.54 14.54 14.54 200 -0.06(-0.39%)
Feb 04, 2019 14.60 14.60 14.60 14.60 145 -0.37(-2.48%)
Jan 31, 2019 14.97 14.97 14.97 0 +0.11(+0.74%)
Jan 28, 2019 14.86 14.86 14.86 0 +0.00(+0.00%)
Jan 25, 2019 14.86 14.86 14.86 14.86 100 +0.02(+0.17%)
Jan 24, 2019 14.65 14.84 14.65 14.84 517 +0.47(+3.24%)
Jan 23, 2019 14.57 14.57 14.37 14.37 220 -0.19(-1.30%)
Jan 22, 2019 14.56 14.56 14.56 30 +0.00(+0.00%)
Jan 18, 2019 14.36 14.56 14.36 14.56 16,500 +0.21(+1.46%)
Jan 17, 2019 14.37 14.37 14.35 14.35 300 +0.35(+2.51%)
Jan 16, 2019 14.00 14.00 14.00 91 +0.00(+0.00%)
Jan 14, 2019 14.00 14.00 14.00 0 -0.11(-0.78%)
Jan 11, 2019 14.11 14.11 14.11 14.11 300 +0.33(+2.39%)
Jan 10, 2019 13.78 13.78 13.78 4 +0.00(+0.00%)
Jan 09, 2019 13.78 13.85 13.78 13.78 2,050 +0.75(+5.76%)
Jan 08, 2019 13.03 13.03 13.03 13.03 500 +0.32(+2.52%)
Jan 07, 2019 12.71 12.71 12.71 12.71 1,050 +0.00(+0.00%)
Jan 04, 2019 12.71 12.71 12.71 12.71 100 +0.28(+2.25%)
Jan 02, 2019 12.43 12.43 12.43 0 +0.00(+0.00%)
Dec 31, 2018 12.43 12.43 12.43 12.43 800 +0.23(+1.89%)
Dec 28, 2018 12.20 12.20 12.20 12.20 100 +0.04(+0.33%)
Dec 27, 2018 12.22 12.22 12.16 12.16 1,380 +0.38(+3.23%)
Dec 26, 2018 12.20 12.20 11.78 11.78 476 -0.35(-2.89%)
Dec 24, 2018 12.11 12.13 12.11 12.13 600 +0.05(+0.41%)
Dec 21, 2018 12.07 12.10 12.06 12.08 25,200 -0.03(-0.26%)
Dec 20, 2018 11.89 12.16 11.89 12.11 6,866 +1.20(+10.98%)
Dec 19, 2018 10.91 10.91 10.91 4 +0.00(+0.00%)
Dec 17, 2018 10.91 10.91 10.91 0 -0.60(-5.18%)
Dec 14, 2018 11.77 11.78 11.51 11.51 400 -0.25(-2.13%)
Dec 13, 2018 12.13 12.13 11.75 11.76 500 -0.69(-5.54%)
Dec 12, 2018 12.48 12.48 12.45 12.45 240 +0.06(+0.52%)
Dec 11, 2018 12.38 12.38 12.38 12.38 630 -0.58(-4.44%)
Dec 07, 2018 12.96 12.96 12.96 0 -0.02(-0.17%)
Dec 06, 2018 13.08 13.08 12.98 12.98 207 -0.09(-0.72%)
Dec 04, 2018 13.08 13.08 13.07 13.08 900 +0.20(+1.56%)
Dec 03, 2018 12.90 12.92 12.85 12.88 1,917 +0.17(+1.31%)
Nov 30, 2018 12.68 12.71 12.61 12.71 1,500 +0.12(+0.95%)
Nov 28, 2018 12.59 12.59 12.59 0 -0.59(-4.45%)
Nov 26, 2018 13.18 13.18 13.18 0 +0.17(+1.31%)
Nov 23, 2018 13.01 13.01 13.01 13.01 100 +0.28(+2.17%)
Nov 21, 2018 12.73 12.73 12.73 0 -0.04(-0.29%)
Nov 20, 2018 13.02 13.02 12.73 12.77 2,900 -1.04(-7.55%)
Nov 19, 2018 13.81 13.81 13.81 30 +0.00(+0.00%)
Nov 16, 2018 13.68 13.81 13.68 13.81 900 +0.00(+0.00%)
Nov 14, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Nov 13, 2018 13.81 13.81 13.81 13.81 130 +0.13(+0.95%)
Nov 12, 2018 13.64 13.68 13.63 13.68 300 +0.22(+1.63%)
Nov 09, 2018 13.90 13.90 13.46 13.46 400 -0.63(-4.47%)
Nov 08, 2018 13.15 14.27 13.15 14.09 1,050 +0.62(+4.60%)
Nov 07, 2018 13.69 13.69 13.47 13.47 1,800 -0.06(-0.44%)
Nov 06, 2018 13.58 13.58 13.53 13.53 4,937 +0.07(+0.53%)
Nov 02, 2018 13.46 13.46 13.46 0 +0.11(+0.81%)
Nov 01, 2018 13.32 13.35 13.31 13.35 700 +0.48(+3.73%)
Oct 30, 2018 12.87 12.87 12.87 0 -0.27(-2.05%)
Oct 29, 2018 13.14 13.14 13.14 13.14 158 +0.11(+0.84%)
Oct 26, 2018 13.03 13.03 13.03 13.03 100 -0.40(-2.98%)
Oct 25, 2018 13.43 13.43 13.43 13.43 356 -0.27(-1.97%)
Oct 24, 2018 13.82 13.84 13.70 13.70 700 -0.12(-0.87%)
Oct 23, 2018 13.61 13.82 13.61 13.82 565 -0.07(-0.50%)
Oct 22, 2018 13.89 13.89 13.89 61 +0.00(+0.00%)
Oct 18, 2018 13.89 13.89 13.89 0 +0.00(+0.00%)
Oct 17, 2018 13.89 13.89 13.89 13.89 150 +0.16(+1.17%)
Oct 16, 2018 13.38 13.73 13.38 13.73 800 +0.41(+3.08%)
Oct 15, 2018 13.33 13.33 13.32 13.32 200 +0.04(+0.30%)
Oct 12, 2018 13.28 13.28 13.28 13.28 100 -0.37(-2.71%)
Oct 11, 2018 13.80 13.80 13.65 13.65 436 -0.76(-5.27%)
Oct 10, 2018 14.68 14.68 14.41 14.41 472 -0.65(-4.32%)
Oct 09, 2018 15.06 15.06 15.06 3 +0.00(+0.00%)
Oct 08, 2018 15.06 15.06 15.06 15.06 655 +0.21(+1.41%)
Oct 05, 2018 14.85 14.85 14.85 14.85 200 +0.04(+0.24%)
Oct 04, 2018 14.81 14.81 14.81 14.81 400 -0.08(-0.51%)
Oct 03, 2018 14.89 14.89 14.89 14.89 103 -0.09(-0.60%)
Oct 02, 2018 14.98 14.98 14.98 14.98 176 +0.07(+0.47%)
Sep 28, 2018 14.91 14.91 14.91 0 +0.30(+2.04%)
Sep 27, 2018 14.61 14.61 14.61 14.61 250 -0.12(-0.81%)
Sep 26, 2018 14.66 14.73 14.66 14.73 207 -0.28(-1.90%)
Sep 25, 2018 14.84 15.01 14.84 15.01 1,085 +0.31(+2.14%)
Sep 24, 2018 14.68 14.70 14.62 14.70 502 -0.04(-0.27%)
Sep 21, 2018 14.74 14.74 14.74 14.74 100 +0.23(+1.59%)
Sep 20, 2018 14.51 14.51 14.51 2 +0.00(+0.00%)
Sep 19, 2018 14.51 14.51 14.51 50 +0.00(+0.00%)
Sep 18, 2018 14.41 14.51 14.40 14.51 6,645 +0.00(+0.00%)
Sep 17, 2018 14.51 14.51 14.51 54 +0.00(+0.00%)
Sep 14, 2018 14.51 14.51 14.41 14.51 400 -0.11(-0.73%)
Sep 12, 2018 14.62 14.62 14.62 0 +0.00(+0.00%)
Sep 10, 2018 14.62 14.62 14.62 0 -0.02(-0.16%)
Sep 06, 2018 14.64 14.64 14.64 0 +0.11(+0.76%)
Sep 05, 2018 14.05 14.53 14.05 14.53 502 +0.51(+3.66%)
Sep 04, 2018 14.00 14.04 14.00 14.02 25,477 -0.24(-1.68%)
Aug 31, 2018 14.26 14.26 14.26 0 -0.14(-0.99%)
Aug 30, 2018 14.40 14.40 14.40 14.40 302 -0.07(-0.48%)
Aug 29, 2018 14.39 14.47 14.35 14.47 1,302 +0.13(+0.94%)
Aug 28, 2018 14.35 14.35 14.34 14.34 10,592 -0.09(-0.65%)
Aug 27, 2018 14.43 14.43 14.43 5 +0.00(+0.00%)
Aug 24, 2018 14.43 14.43 14.43 14.43 500 +0.09(+0.62%)
Aug 23, 2018 14.34 14.34 14.34 14.34 127 +0.21(+1.48%)
Aug 22, 2018 14.23 14.23 14.13 14.13 1,382 -0.14(-1.00%)
Aug 21, 2018 14.27 14.27 14.27 20 +0.00(+0.00%)
Aug 17, 2018 14.27 14.27 14.27 0 +0.27(+1.96%)
Aug 16, 2018 14.00 14.00 14.00 14.00 501 -0.41(-2.85%)
Aug 15, 2018 14.41 14.41 14.41 4 +0.00(+0.00%)
Aug 14, 2018 14.41 14.41 14.41 14.41 100 +0.20(+1.42%)
Aug 13, 2018 14.21 14.21 14.21 14.21 6,100 +0.61(+4.47%)
Aug 10, 2018 13.60 13.60 13.60 2 +0.00(+0.00%)
Aug 09, 2018 13.60 13.60 13.60 13.60 105 -0.05(-0.37%)
Aug 08, 2018 13.65 13.65 13.65 1 +0.00(+0.00%)
Aug 07, 2018 13.65 13.65 13.65 25 +0.00(+0.00%)
Aug 06, 2018 13.65 13.65 13.65 13.65 103 +0.00(+0.01%)
Aug 03, 2018 13.65 13.65 13.65 13.65 800 -0.23(-1.66%)
Aug 02, 2018 13.88 13.88 13.88 13.88 507 +0.60(+4.55%)
Jul 30, 2018 13.27 13.27 13.27 0 +0.11(+0.87%)
Jul 27, 2018 13.00 13.17 13.00 13.16 2,700 +0.32(+2.47%)
Jul 25, 2018 12.84 12.84 12.84 0 +0.14(+1.12%)
Jul 24, 2018 12.93 12.93 12.70 12.70 15,325 -0.10(-0.78%)
Jul 23, 2018 13.01 13.01 12.78 12.80 63,872 -0.20(-1.54%)
Jul 20, 2018 12.99 13.00 12.95 13.00 113,512 +0.20(+1.56%)
Jul 19, 2018 12.72 12.83 12.72 12.80 965 -0.07(-0.54%)
Jul 18, 2018 13.00 13.00 12.87 12.87 1,150 -0.18(-1.38%)
Jul 16, 2018 13.05 13.05 13.05 0 +0.10(+0.78%)
Jul 11, 2018 12.95 12.95 12.95 90 -0.39(-2.94%)
Jul 10, 2018 13.22 13.35 13.22 13.34 1,614 +0.30(+2.33%)
Jul 06, 2018 13.04 13.04 13.04 1 -0.96(-6.88%)
Jul 02, 2018 14.00 14.00 14.00 0 +0.52(+3.82%)
Jun 28, 2018 13.48 13.48 13.48 10,663 -0.17(-1.21%)
Jun 27, 2018 13.62 13.65 13.62 13.65 609 +0.21(+1.56%)
Jun 25, 2018 13.44 13.44 13.44 2 +0.00(+0.00%)
Jun 22, 2018 13.44 13.44 13.44 13.44 13,364 -0.11(-0.81%)
Jun 21, 2018 13.55 13.55 13.55 13.55 100 +0.00(+0.00%)
Jun 19, 2018 13.55 13.55 13.55 26 -0.25(-1.81%)
Jun 18, 2018 13.80 13.80 13.80 13.80 100 +0.07(+0.50%)
Jun 15, 2018 14.06 13.52 13.73 29,087 -0.33(-2.34%)
Jun 14, 2018 14.01 14.06 14.01 14.06 300 -0.65(-4.42%)
Jun 11, 2018 14.71 14.71 14.71 2 -0.03(-0.20%)
Jun 07, 2018 14.74 14.74 14.74 0 -0.35(-2.32%)
Jun 05, 2018 15.09 15.09 15.09 0 +0.30(+2.03%)
Jun 04, 2018 14.80 14.80 14.74 14.79 2,801 -0.19(-1.27%)
May 29, 2018 14.98 14.98 14.98 0 +0.09(+0.61%)
May 24, 2018 14.89 14.89 14.89 0 +0.21(+1.43%)
May 23, 2018 14.68 14.68 14.68 14.68 200 -0.26(-1.76%)
May 22, 2018 15.00 15.00 14.94 14.94 1,104 +0.44(+3.05%)
May 21, 2018 14.50 14.50 14.50 14.50 2,000 -0.18(-1.21%)
May 18, 2018 14.68 14.68 14.68 14.68 414 +0.07(+0.48%)
May 17, 2018 14.62 14.62 14.61 14.61 1,000 +0.48(+3.38%)
May 15, 2018 14.13 14.13 14.13 0 -0.31(-2.15%)
May 14, 2018 14.46 14.46 14.35 14.44 450 +0.17(+1.21%)
May 11, 2018 14.46 14.46 14.27 14.27 200 -0.68(-4.57%)
May 10, 2018 14.96 14.97 14.94 14.95 5,800 -0.01(-0.07%)
May 08, 2018 14.96 14.96 14.96 4 +0.05(+0.31%)
May 07, 2018 14.86 14.91 14.86 14.91 505 -0.71(-4.52%)
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.