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, 2012 5.400 5.410 5.370 5.410 70,936 +0.01(+0.16%)
Apr 27, 2012 5.330 5.401 5.330 5.401 49,657 +0.05(+0.95%)
Apr 26, 2012 5.350 5.351 4.920 5.350 95,750 +0.00(+0.07%)
Apr 25, 2012 5.350 5.350 5.295 5.346 78,492 +0.05(+0.87%)
Apr 24, 2012 5.250 5.510 5.240 5.300 114,626 +0.05(+0.95%)
Apr 23, 2012 5.240 5.250 5.220 5.250 37,572 +0.02(+0.38%)
Apr 20, 2012 5.240 5.250 5.190 5.230 71,217 +0.03(+0.58%)
Apr 19, 2012 5.150 5.200 5.150 5.200 47,267 +0.05(+0.97%)
Apr 18, 2012 5.150 5.152 5.110 5.150 62,046 +0.05(+0.98%)
Apr 17, 2012 5.100 5.110 5.100 5.100 58,423 +0.02(+0.39%)
Apr 16, 2012 5.050 5.090 5.030 5.080 113,904 +0.06(+1.20%)
Apr 13, 2012 5.010 5.040 5.000 5.020 51,175 +0.01(+0.15%)
Apr 12, 2012 4.840 5.083 4.840 5.013 215,592 +0.18(+3.78%)
Apr 11, 2012 4.800 4.850 4.800 4.830 283,625 +0.06(+1.26%)
Apr 10, 2012 4.770 4.803 4.760 4.770 64,874 +0.02(+0.42%)
Apr 09, 2012 4.770 4.770 4.750 4.750 19,100 -0.05(-1.04%)
Apr 05, 2012 4.760 4.804 4.750 4.800 71,721 +0.03(+0.71%)
Apr 04, 2012 4.750 4.766 4.720 4.766 49,358 +0.02(+0.34%)
Apr 03, 2012 4.800 4.800 4.730 4.750 44,050 +0.00(+0.00%)
Apr 02, 2012 4.813 4.820 4.730 4.750 103,888 +0.10(+2.15%)
Mar 30, 2012 4.600 4.730 4.600 4.650 245,876 +0.10(+2.20%)
Mar 29, 2012 4.580 4.580 4.510 4.550 43,694 +0.00(+0.00%)
Mar 28, 2012 4.585 4.600 4.550 4.550 84,161 -0.03(-0.66%)
Mar 27, 2012 4.600 4.600 4.550 4.580 55,680 -0.01(-0.22%)
Mar 26, 2012 4.621 4.621 4.560 4.590 162,405 +0.04(+0.88%)
Mar 23, 2012 4.550 4.550 4.520 4.550 29,800 +0.05(+1.11%)
Mar 22, 2012 4.500 4.510 4.480 4.500 30,519 -0.02(-0.44%)
Mar 21, 2012 4.430 4.520 4.420 4.520 234,444 +0.12(+2.73%)
Mar 20, 2012 4.420 4.420 4.372 4.400 80,400 +0.00(+0.00%)
Mar 19, 2012 4.420 4.420 4.400 4.400 75,200 +0.03(+0.69%)
Mar 16, 2012 4.380 4.380 4.350 4.370 43,902 +0.02(+0.46%)
Mar 15, 2012 4.330 4.390 4.330 4.350 59,567 +0.09(+2.11%)
Mar 14, 2012 4.280 4.470 4.260 4.260 31,397 -0.02(-0.47%)
Mar 13, 2012 4.250 4.286 4.240 4.280 127,050 +0.02(+0.41%)
Mar 12, 2012 4.230 4.262 4.230 4.262 7,800 +0.01(+0.29%)
Mar 09, 2012 4.260 4.260 4.250 4.250 2,740 +0.03(+0.71%)
Mar 08, 2012 4.150 4.230 4.150 4.220 155,927 +0.07(+1.69%)
Mar 07, 2012 4.180 4.180 4.110 4.150 35,156 +0.10(+2.47%)
Mar 06, 2012 4.070 4.070 3.930 4.050 39,100 -0.01(-0.25%)
Mar 02, 2012 4.060 4.060 4.060 0 -0.09(-2.17%)
Mar 01, 2012 4.230 4.230 4.150 4.150 19,253 -0.05(-1.19%)
Feb 29, 2012 4.220 4.240 4.200 4.200 45,074 +0.03(+0.72%)
Feb 28, 2012 4.150 4.210 4.130 4.170 14,751 +0.02(+0.39%)
Feb 27, 2012 4.240 4.240 4.154 4.154 21,300 -0.03(-0.62%)
Feb 24, 2012 4.190 4.212 4.170 4.180 27,554 +0.03(+0.72%)
Feb 23, 2012 4.171 4.171 4.140 4.150 76,350 +0.06(+1.47%)
Feb 22, 2012 4.030 4.100 4.030 4.090 97,499 +0.09(+2.25%)
Feb 21, 2012 4.040 4.040 3.970 4.000 40,300 -0.03(-0.78%)
Feb 17, 2012 4.040 4.040 4.029 4.032 13,900 +0.05(+1.29%)
Feb 16, 2012 3.930 4.000 3.930 3.980 5,938 +0.11(+2.92%)
Feb 15, 2012 3.900 3.931 3.860 3.867 7,711 -0.04(-1.10%)
Feb 14, 2012 3.940 3.940 3.910 3.910 348 -0.04(-1.01%)
Feb 13, 2012 3.885 3.960 3.885 3.950 8,600 +0.14(+3.67%)
Feb 10, 2012 3.810 3.810 3.810 3.810 429 -0.14(-3.54%)
Feb 07, 2012 3.950 3.950 3.950 4,300 +0.10(+2.60%)
Feb 06, 2012 3.852 3.853 3.850 3.850 1,600 +0.00(+0.00%)
Feb 03, 2012 3.940 3.940 3.850 3.850 7,205 +0.03(+0.79%)
Feb 02, 2012 3.930 3.930 3.800 3.820 13,925 -0.09(-2.30%)
Feb 01, 2012 3.900 3.920 3.866 3.910 28,072 +0.08(+1.97%)
Jan 31, 2012 3.780 3.902 3.780 3.834 109,479 +0.09(+2.42%)
Jan 30, 2012 3.700 3.760 3.660 3.744 53,955 +0.09(+2.58%)
Jan 27, 2012 3.680 3.680 3.650 3.650 28,100 +0.02(+0.61%)
Jan 26, 2012 3.500 3.648 3.500 3.628 162,700 +0.18(+5.16%)
Jan 25, 2012 3.420 3.450 3.390 3.450 119,383 +0.05(+1.47%)
Jan 24, 2012 3.410 3.420 3.400 3.400 19,119 +0.00(+0.00%)
Jan 23, 2012 3.460 3.460 3.390 3.400 86,911 -0.01(-0.29%)
Jan 20, 2012 3.409 3.410 3.406 3.410 3,300 -0.01(-0.20%)
Jan 19, 2012 3.370 3.417 3.362 3.417 44,460 +0.13(+3.86%)
Jan 18, 2012 3.320 3.320 3.273 3.290 9,100 +0.01(+0.30%)
Jan 17, 2012 3.400 3.400 3.250 3.280 60,552 +0.03(+0.92%)
Jan 13, 2012 3.180 3.400 3.180 3.250 105,577 +0.14(+4.44%)
Jan 12, 2012 3.110 3.112 3.110 3.112 1,000 -0.08(-2.45%)
Jan 11, 2012 3.180 3.190 3.170 3.190 2,235 +0.01(+0.31%)
Jan 10, 2012 3.200 3.210 3.150 3.180 41,346 +0.05(+1.60%)
Jan 09, 2012 3.160 3.160 3.083 3.130 6,101 +0.03(+1.00%)
Jan 06, 2012 3.154 3.160 3.099 3.099 2,708 -0.11(-3.45%)
Jan 05, 2012 3.152 3.210 3.150 3.210 1,432 -0.02(-0.48%)
Jan 04, 2012 3.195 3.225 3.195 3.225 36,200 +0.06(+1.75%)
Dec 30, 2011 3.200 3.219 3.170 3.170 750 -0.10(-3.06%)
Dec 29, 2011 3.080 3.300 3.080 3.270 16,750 +0.21(+6.86%)
Dec 28, 2011 3.041 3.060 3.020 3.060 16,300 -0.04(-1.29%)
Dec 27, 2011 2.950 3.100 2.950 3.100 2,011 +0.10(+3.33%)
Dec 23, 2011 3.000 3.000 3.000 3.000 316 -0.01(-0.18%)
Dec 21, 2011 2.935 3.005 2.931 3.005 2,937 +0.00(+0.01%)
Dec 20, 2011 3.020 3.022 2.870 3.005 25,847 +0.15(+5.14%)
Dec 19, 2011 2.961 2.961 2.858 2.858 9,399 -0.06(-2.16%)
Dec 16, 2011 2.870 3.033 2.810 2.921 60,370 +0.07(+2.31%)
Dec 15, 2011 3.000 3.002 2.736 2.855 51,179 -0.11(-3.81%)
Dec 14, 2011 2.960 3.000 2.931 2.968 19,994 -0.03(-0.99%)
Dec 13, 2011 3.020 3.020 2.960 2.998 9,108 +0.02(+0.59%)
Dec 12, 2011 3.030 3.030 2.980 2.980 464 -0.07(-2.30%)
Dec 09, 2011 3.050 3.050 3.050 3.050 334 -0.01(-0.16%)
Dec 08, 2011 3.055 3.055 3.055 3.055 200 +0.04(+1.16%)
Dec 07, 2011 3.100 3.100 3.020 3.020 635 -0.08(-2.58%)
Dec 06, 2011 3.018 3.120 3.018 3.100 6,421 +0.02(+0.65%)
Dec 05, 2011 3.000 3.090 3.000 3.080 8,623 +0.12(+3.96%)
Dec 02, 2011 3.057 3.100 2.942 2.963 17,592 -0.10(-3.26%)
Dec 01, 2011 3.210 3.210 3.010 3.063 18,000 -0.17(-5.19%)
Nov 30, 2011 2.850 3.300 2.850 3.231 328,370 +0.38(+13.35%)
Nov 29, 2011 2.850 2.867 2.800 2.850 21,700 +0.03(+0.92%)
Nov 28, 2011 2.780 2.845 2.670 2.824 65,724 +0.23(+9.03%)
Nov 25, 2011 2.550 2.600 2.550 2.590 8,000 +0.03(+1.17%)
Nov 23, 2011 2.610 2.610 2.550 2.560 14,240 -0.04(-1.49%)
Nov 22, 2011 2.670 2.670 2.581 2.599 12,688 -0.07(-2.73%)
Nov 21, 2011 2.410 2.682 2.410 2.671 17,845 +0.12(+4.76%)
Nov 18, 2011 2.594 2.594 2.540 2.550 18,600 +0.00(+0.00%)
Nov 17, 2011 2.599 2.609 2.506 2.550 24,000 -0.08(-3.04%)
Nov 16, 2011 2.590 2.630 2.590 2.630 7,940 -0.03(-1.13%)
Nov 15, 2011 2.610 2.660 2.580 2.660 6,610 -0.04(-1.48%)
Nov 14, 2011 2.714 2.714 2.600 2.700 7,900 -0.03(-1.10%)
Nov 11, 2011 2.730 2.730 2.730 2.730 2,000 +0.07(+2.63%)
Nov 10, 2011 2.730 2.730 2.660 2.660 13,100 -0.01(-0.37%)
Nov 09, 2011 2.667 2.680 2.650 2.670 14,300 -0.13(-4.64%)
Nov 08, 2011 2.720 2.800 2.720 2.800 1,238 -0.03(-1.06%)
Nov 07, 2011 2.870 2.871 2.820 2.830 76,865 -0.03(-1.05%)
Nov 04, 2011 2.860 2.860 2.860 2.860 77,900 -0.00(-0.09%)
Nov 03, 2011 2.878 2.882 2.815 2.862 40,765 +0.00(+0.09%)
Nov 02, 2011 2.804 2.880 2.800 2.860 21,015 +0.04(+1.58%)
Nov 01, 2011 2.864 2.890 2.700 2.815 11,303 -0.09(-3.07%)
Oct 31, 2011 2.800 2.940 2.760 2.905 69,082 +0.20(+7.36%)
Oct 28, 2011 2.680 2.720 2.650 2.705 80,700 +0.14(+5.27%)
Oct 27, 2011 2.320 2.700 2.320 2.570 348,318 +0.27(+11.74%)
Oct 26, 2011 2.310 2.310 2.280 2.300 30,900 +0.00(+0.00%)
Oct 25, 2011 2.330 2.340 2.300 2.300 83,268 -0.06(-2.58%)
Oct 24, 2011 2.390 2.400 2.350 2.361 25,077 +0.06(+2.65%)
Oct 21, 2011 2.320 2.330 2.300 2.300 45,900 +0.03(+1.32%)
Oct 20, 2011 2.250 2.280 2.200 2.270 59,700 +0.07(+3.18%)
Oct 19, 2011 2.060 2.230 2.060 2.200 47,500 +0.19(+9.45%)
Oct 18, 2011 1.980 2.010 1.930 2.010 9,800 +0.02(+1.01%)
Oct 17, 2011 1.930 1.990 1.930 1.990 9,645 -0.01(-0.50%)
Oct 14, 2011 1.956 2.000 1.956 2.000 2,000 -0.02(-0.99%)
Oct 13, 2011 1.910 2.020 1.910 2.020 932 -0.01(-0.49%)
Oct 12, 2011 2.060 2.060 2.030 2.030 1,500 +0.03(+1.50%)
Oct 11, 2011 1.930 2.010 1.930 2.000 9,067 +0.17(+9.29%)
Oct 07, 2011 1.830 1.830 1.830 0 +0.04(+2.23%)
Oct 06, 2011 1.790 1.790 1.730 1.790 3,309 +0.06(+3.47%)
Oct 05, 2011 1.710 1.730 1.710 1.730 1,100 +0.02(+1.17%)
Oct 04, 2011 1.760 1.760 1.710 1.710 300 -0.14(-7.57%)
Oct 03, 2011 1.840 1.850 1.840 1.850 610 -0.10(-5.13%)
Sep 30, 2011 1.840 1.950 1.840 1.950 17,400 -0.09(-4.41%)
Sep 29, 2011 2.040 2.040 2.040 2.040 2,000 +0.00(+0.00%)
Sep 28, 2011 2.045 2.070 1.990 2.040 7,850 -0.05(-2.39%)
Sep 27, 2011 2.130 2.130 2.050 2.090 12,500 -0.01(-0.48%)
Sep 26, 2011 2.050 2.100 2.050 2.100 2,300 -0.08(-3.78%)
Sep 23, 2011 2.180 2.183 2.180 2.183 9,000 +0.02(+1.04%)
Sep 22, 2011 2.151 2.160 2.151 2.160 1,500 -0.05(-2.41%)
Sep 21, 2011 2.210 2.213 2.190 2.213 1,806 -0.07(-3.18%)
Sep 16, 2011 2.286 2.286 2.286 0 +0.00(+0.21%)
Sep 15, 2011 2.270 2.281 2.270 2.281 20,305 +0.00(+0.04%)
Sep 13, 2011 2.280 2.280 2.280 2.280 0 -0.03(-1.30%)
Sep 12, 2011 2.310 2.310 2.310 2.310 1,600 -0.06(-2.53%)
Sep 08, 2011 2.370 2.370 2.370 0 +0.02(+0.85%)
Sep 07, 2011 2.350 2.350 2.350 2.350 15,600 +0.02(+0.86%)
Sep 02, 2011 2.330 2.330 2.330 8,500 -0.02(-0.85%)
Sep 01, 2011 2.360 2.360 2.350 2.350 50,000 +0.00(+0.00%)
Aug 31, 2011 2.350 2.370 2.310 2.350 243,146 +0.04(+1.73%)
Aug 30, 2011 2.310 2.370 2.310 2.310 5,600 -0.08(-3.35%)
Aug 29, 2011 2.390 2.390 2.390 2.390 1,000 +0.09(+3.91%)
Aug 26, 2011 2.100 2.300 2.100 2.300 3,979 +0.21(+10.05%)
Aug 25, 2011 2.010 2.100 2.010 2.090 3,710 +0.11(+5.56%)
Aug 24, 2011 2.040 2.040 1.980 1.980 400 +0.05(+2.59%)
Aug 23, 2011 1.960 1.960 1.930 1.930 8,200 -0.12(-5.85%)
Aug 22, 2011 2.050 2.060 2.030 2.050 9,173 +0.03(+1.49%)
Aug 19, 2011 2.160 2.180 2.020 2.020 19,357 -0.16(-7.34%)
Aug 18, 2011 2.210 2.300 2.030 2.180 5,114 -0.12(-5.22%)
Aug 17, 2011 2.290 2.370 2.280 2.300 17,900 -0.07(-2.95%)
Aug 16, 2011 2.370 2.420 2.370 2.370 12,440 -0.03(-1.25%)
Aug 15, 2011 2.383 2.400 2.383 2.400 20,645 +0.05(+2.13%)
Aug 12, 2011 2.360 2.380 2.350 2.350 7,935 -0.06(-2.49%)
Aug 11, 2011 2.450 2.450 2.410 2.410 17,631 +0.03(+1.39%)
Aug 10, 2011 2.290 2.450 2.260 2.377 73,800 +0.12(+5.18%)
Aug 09, 2011 2.360 2.550 2.220 2.260 26,690 +0.04(+1.89%)
Aug 08, 2011 2.210 2.220 2.210 2.218 34,070 -0.08(-3.56%)
Aug 05, 2011 2.279 2.320 2.279 2.300 1,000 -0.03(-1.29%)
Aug 04, 2011 2.380 2.420 2.310 2.330 29,464 -0.03(-1.27%)
Aug 03, 2011 2.380 2.420 2.360 2.360 14,418 +0.01(+0.43%)
Aug 02, 2011 2.346 2.360 2.346 2.350 11,000 -0.06(-2.49%)
Aug 01, 2011 2.410 2.410 2.410 2.410 117 +0.02(+0.84%)
Jul 29, 2011 2.406 2.420 2.390 2.390 1,387 -0.08(-3.24%)
Jul 28, 2011 2.480 2.520 2.460 2.470 5,024 +0.04(+1.65%)
Jul 27, 2011 2.440 2.520 2.390 2.430 23,339 -0.10(-4.08%)
Jul 26, 2011 2.540 2.540 2.530 2.533 4,270 +0.00(+0.13%)
Jul 25, 2011 2.590 2.590 2.530 2.530 67,133 -0.06(-2.32%)
Jul 22, 2011 2.525 2.590 2.492 2.590 82,500 +0.07(+2.78%)
Jul 21, 2011 2.580 2.580 2.520 2.520 110,300 +0.02(+0.80%)
Jul 20, 2011 2.520 2.520 2.480 2.500 24,056 +0.03(+1.21%)
Jul 19, 2011 2.640 2.640 2.360 2.470 4,360 -0.11(-4.26%)
Jul 18, 2011 2.540 2.640 2.540 2.580 98,195 +0.08(+3.20%)
Jul 15, 2011 2.500 2.540 2.470 2.500 79,265 +0.07(+2.88%)
Jul 14, 2011 2.362 2.430 2.310 2.430 10,500 +0.01(+0.41%)
Jul 13, 2011 2.340 2.519 2.340 2.420 32,910 +0.22(+10.00%)
Jul 12, 2011 2.096 2.230 2.096 2.200 12,918 +0.06(+2.80%)
Jul 11, 2011 1.950 2.160 1.950 2.140 130,008 +0.20(+10.25%)
Jul 08, 2011 1.880 1.946 1.880 1.941 100,306 +0.09(+4.92%)
Jul 07, 2011 1.830 1.850 1.810 1.850 39,994 +0.04(+2.32%)
Jul 06, 2011 1.807 1.808 1.807 1.808 14,500 -0.05(-2.45%)
Jul 05, 2011 1.860 1.860 1.844 1.853 55,545 +0.04(+2.40%)
Jul 01, 2011 1.810 1.810 1.810 1.810 600 -0.05(-2.69%)
Jun 30, 2011 1.880 1.880 1.840 1.860 12,726 +0.00(+0.00%)
Jun 29, 2011 1.800 1.860 1.800 1.860 32,430 +0.12(+6.90%)
Jun 28, 2011 1.806 1.828 1.740 1.740 24,558 -0.08(-4.40%)
Jun 27, 2011 1.783 1.820 1.780 1.820 25,012 -0.04(-2.15%)
Jun 24, 2011 1.810 1.860 1.810 1.860 5,601 +0.05(+2.76%)
Jun 23, 2011 1.810 1.820 1.760 1.810 11,694 -0.04(-2.16%)
Jun 22, 2011 1.824 1.850 1.815 1.850 17,090 +0.04(+2.21%)
Jun 21, 2011 1.780 1.810 1.780 1.810 8,226 +0.01(+0.56%)
Jun 20, 2011 1.810 1.810 1.800 1.800 24,260 +0.00(+0.00%)
Jun 17, 2011 1.800 1.800 1.800 1.800 8,000 -0.03(-1.63%)
Jun 16, 2011 1.800 1.830 1.790 1.830 15,000 +0.06(+3.38%)
Jun 15, 2011 1.770 1.770 1.770 1.770 2,000 +0.01(+0.57%)
Jun 14, 2011 1.730 1.760 1.730 1.760 2,418 +0.06(+3.53%)
Jun 13, 2011 1.680 1.700 1.640 1.700 28,706 +0.06(+3.66%)
Jun 10, 2011 1.565 1.640 1.565 1.640 2,376 +0.03(+1.86%)
Jun 09, 2011 1.550 1.610 1.550 1.610 1,726 +0.05(+3.21%)
Jun 08, 2011 1.540 1.560 1.540 1.560 111,000 +0.05(+3.41%)
Jun 07, 2011 1.620 1.700 1.508 1.508 10,200 -0.05(-3.30%)
Jun 06, 2011 1.526 1.560 1.526 1.560 3,100 +0.05(+3.31%)
Jun 02, 2011 1.510 1.510 1.510 1.510 0 -0.09(-5.63%)
May 24, 2011 1.600 1.600 1.600 1.600 45,000 -0.01(-0.62%)
May 23, 2011 1.610 1.610 1.610 1.610 5,000 +0.00(+0.00%)
May 20, 2011 1.600 1.610 1.552 1.610 3,356 +0.00(+0.00%)
May 18, 2011 1.610 1.610 1.610 0 +0.05(+3.21%)
May 17, 2011 1.630 1.630 1.550 1.560 2,765 -0.06(-3.70%)
May 16, 2011 1.630 1.630 1.620 1.620 10,955 -0.09(-5.26%)
May 13, 2011 1.730 1.730 1.710 1.710 4,000 -0.03(-1.72%)
May 12, 2011 1.587 1.851 1.587 1.740 120,818 +0.17(+10.83%)
May 11, 2011 1.390 1.610 1.390 1.570 176,962 +0.15(+10.56%)
May 10, 2011 1.440 1.445 1.370 1.420 2,218,438 +0.03(+2.27%)
May 09, 2011 1.379 1.389 1.379 1.389 1,200 -0.00(-0.11%)
May 06, 2011 1.430 1.430 1.390 1.390 380 -0.02(-1.42%)
May 05, 2011 1.450 1.450 1.410 1.410 209 -0.01(-0.86%)
May 03, 2011 1.422 1.422 1.422 1.422 0 -0.03(-1.91%)
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.