Toronto - Delayed Quote
CAD
InPlay Oil Corp. (IPO.TO)
20.46
+0.03
(+0.15%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.31
20.58
20.31
20.46
20.46
63,300
Oct 29, 2026
20.90
20.90
20.31
20.43
20.43
70,700
Oct 28, 2026
20.58
20.94
20.52
20.67
20.67
123,100
Oct 27, 2026
20.58
20.91
20.39
20.59
20.59
56,800
Oct 26, 2026
20.64
20.79
20.30
20.62
20.62
83,200
Oct 23, 2026
20.00
20.80
20.00
20.63
20.63
138,100
Oct 22, 2026
20.10
20.10
19.42
19.91
19.91
67,300
Oct 21, 2026
19.69
20.03
19.50
19.93
19.93
73,000
Oct 20, 2026
20.12
20.12
19.43
19.70
19.70
61,900
Oct 19, 2026
19.68
20.19
19.60
19.87
19.87
184,100
Oct 16, 2026
19.37
19.70
19.14
19.70
19.70
163,200
Oct 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
19.00
19.46
18.73
19.31
19.31
154,200
Oct 14, 2026
18.75
19.20
18.70
19.00
18.91
224,400
Oct 13, 2026
17.91
18.93
17.90
18.75
18.66
178,400
Oct 9, 2026
17.57
17.95
17.56
17.82
17.74
92,200
Oct 8, 2026
17.26
17.70
17.26
17.60
17.52
70,700
Oct 7, 2026
17.09
17.25
16.82
17.08
17.00
68,400
Oct 6, 2026
16.95
17.14
16.65
17.03
16.95
43,300
Oct 5, 2026
16.88
17.16
16.48
17.01
16.93
53,000
Oct 2, 2026
16.43
16.93
16.28
16.84
16.76
69,500
Oct 1, 2026
16.22
16.69
16.22
16.54
16.46
39,000
Sep 30, 2026
16.30
16.68
16.30
16.38
16.30
49,000
Sep 29, 2026
16.34
16.61
16.19
16.33
16.25
114,900
Sep 28, 2026
16.66
17.19
16.61
16.61
16.53
61,400
Sep 25, 2026
16.80
16.81
16.44
16.65
16.57
68,800
Sep 24, 2026
16.94
17.06
16.77
16.80
16.72
54,500
Sep 23, 2026
17.04
17.06
16.62
16.62
16.54
53,900
Sep 22, 2026
17.04
17.24
16.70
16.90
16.82
77,300
Sep 21, 2026
17.64
17.64
17.04
17.21
17.13
86,900
Sep 18, 2026
17.79
17.89
17.55
17.71
17.63
52,900
Sep 17, 2026
17.23
17.68
17.20
17.52
17.44
42,900
Sep 16, 2026
18.31
18.38
17.23
17.42
17.34
136,600
Sep 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.16
18.51
18.16
18.38
18.29
57,400
Sep 14, 2026
18.21
18.56
18.12
18.13
17.95
137,000
Sep 11, 2026
17.90
18.20
17.72
18.17
17.99
77,400
Sep 10, 2026
17.93
18.17
17.82
18.00
17.83
140,300
Sep 9, 2026
17.89
18.10
17.78
17.93
17.76
138,000
Sep 8, 2026
17.94
18.14
17.61
17.61
17.44
69,300
Sep 4, 2026
17.96
18.03
17.50
17.73
17.56
44,700
Sep 3, 2026
18.10
18.14
17.91
17.97
17.80
146,000
Sep 2, 2026
18.44
18.57
18.00
18.01
17.84
85,000
Sep 1, 2026
17.81
18.63
17.76
18.42
18.24
200,900
Aug 31, 2026
17.45
17.96
17.38
17.59
17.42
88,100
Aug 28, 2026
17.08
17.29
16.96
17.29
17.12
130,000
Aug 27, 2026
16.86
17.24
16.70
17.21
17.04
35,100
Aug 26, 2026
16.69
16.96
16.50
16.89
16.73
65,100
Aug 25, 2026
17.27
17.27
16.75
16.76
16.60
71,900
Aug 24, 2026
17.59
17.59
17.01
17.35
17.18
64,800
Aug 21, 2026
17.44
17.80
17.35
17.65
17.48
142,800
Aug 20, 2026
17.12
17.50
17.12
17.37
17.20
124,000
Aug 19, 2026
16.75
17.00
16.70
16.99
16.83
54,100
Aug 18, 2026
16.66
16.72
16.47
16.65
16.49
80,000
Aug 17, 2026
16.31
16.55
16.25
16.52
16.36
77,400
Aug 14, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
16.50
16.66
16.25
16.33
16.17
138,100
Aug 13, 2026
16.25
16.79
16.15
16.67
16.42
100,300
Aug 12, 2026
15.97
16.25
15.90
16.16
15.92
79,500
Aug 11, 2026
15.90
15.95
15.60
15.90
15.66
78,100
Aug 10, 2026
15.14
15.88
15.14
15.83
15.59
145,100
Aug 7, 2026
14.87
15.24
14.77
15.13
14.90
106,300
Aug 6, 2026
14.82
15.07
14.73
14.95
14.73
105,600
Aug 5, 2026
15.19
15.28
14.60
14.61
14.39
125,900
Aug 4, 2026
14.93
15.16
14.36
15.01
14.78
112,500
Jul 31, 2026
14.92
15.31
14.68
15.19
14.96
199,800
Jul 30, 2026
14.68
14.84
14.67
14.78
14.56
30,600
Jul 29, 2026
14.87
14.87
14.59
14.78
14.56
79,400
Jul 28, 2026
14.79
14.84
14.35
14.41
14.19
197,000
Jul 27, 2026
15.00
15.18
14.76
14.82
14.60
68,900
Jul 24, 2026
15.61
15.63
15.22
15.29
15.06
36,200
Jul 23, 2026
16.01
16.08
15.54
15.56
15.33
91,500
Jul 22, 2026
15.17
15.54
15.15
15.47
15.24
115,000
Jul 21, 2026
15.01
15.10
14.89
14.98
14.75
163,700
Jul 20, 2026
14.91
14.92
14.61
14.86
14.64
98,000
Jul 17, 2026
14.80
14.90
14.43
14.81
14.59
156,300
Jul 16, 2026
15.01
15.25
14.56
14.64
14.42
215,100
Jul 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
14.95
14.97
14.70
14.91
14.69
76,000
Jul 14, 2026
15.20
15.48
14.90
15.09
14.77
123,900
Jul 13, 2026
14.94
15.20
14.80
15.03
14.72
189,000
Jul 10, 2026
14.79
14.79
14.43
14.66
14.35
105,400
Jul 9, 2026
14.97
14.97
14.55
14.71
14.40
89,900
Jul 8, 2026
14.80
14.95
14.54
14.90
14.59
151,700
Jul 7, 2026
14.03
14.54
14.03
14.40
14.10
154,800
Jul 6, 2026
14.36
14.46
14.03
14.03
13.74
46,400
Jul 3, 2026
14.26
14.55
14.26
14.33
14.03
24,600
Jul 2, 2026
14.53
14.59
13.99
14.26
13.96
135,900
Jun 30, 2026
14.42
14.80
14.42
14.53
14.23
79,000
Jun 29, 2026
14.51
14.59
14.38
14.50
14.20
43,400
Jun 26, 2026
14.32
14.51
14.18
14.50
14.20
92,800
Jun 25, 2026
14.29
14.51
14.28
14.43
14.13
38,800
Jun 24, 2026
15.09
15.09
14.37
14.46
14.16
167,900
Jun 23, 2026
15.10
15.25
15.06
15.14
14.82
52,500
Jun 22, 2026
15.29
15.30
14.96
15.10
14.78
60,000
Jun 19, 2026
14.82
15.40
14.82
15.27
14.95
100,100
Jun 18, 2026
15.25
15.25
14.62
14.89
14.58
154,900
Jun 17, 2026
15.55
15.80
15.25
15.25
14.93
97,600
Jun 16, 2026
15.42
15.72
15.31
15.37
15.05
153,900
Jun 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.72
15.93
15.61
15.81
15.48
135,800
Jun 12, 2026
16.66
16.91
16.48
16.59
16.16
106,700
Jun 11, 2026
17.14
17.29
16.67
16.83
16.39
72,000
Jun 10, 2026
16.82
17.23
16.75
17.04
16.59
39,000
Jun 9, 2026
17.15
17.15
16.43
16.73
16.29
123,000
Jun 8, 2026
16.81
17.39
16.81
17.23
16.78
105,600
Jun 5, 2026
17.30
17.30
16.55
16.61
16.17
77,000
Jun 4, 2026
17.15
17.49
16.67
17.32
16.87
78,500
Jun 3, 2026
17.39
17.75
17.03
17.32
16.87
113,600
Jun 2, 2026
17.00
17.43
16.75
17.10
16.65
54,300
Jun 1, 2026
16.51
17.38
16.21
17.06
16.61
140,000
May 29, 2026
16.39
16.47
15.96
16.23
15.80
195,500
May 28, 2026
16.83
17.06
16.36
16.45
16.02
85,300
May 27, 2026
16.83
17.03
16.51
16.71
16.27
90,600
May 26, 2026
17.02
17.41
17.00
17.06
16.61
97,700
May 25, 2026
17.40
17.44
16.94
17.01
16.56
78,200
May 22, 2026
17.61
17.93
17.43
17.88
17.41
55,700
May 21, 2026
17.70
18.36
17.56
17.65
17.19
92,500
May 20, 2026
18.25
18.27
17.21
17.44
16.98
168,900
May 19, 2026
17.98
18.27
17.73
18.16
17.68
130,100
May 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
17.06
17.85
17.06
17.73
17.27
102,000
May 14, 2026
16.64
17.63
16.52
17.50
16.95
250,600
May 13, 2026
16.99
17.12
16.64
16.76
16.24
80,300
May 12, 2026
16.64
16.89
16.50
16.82
16.29
91,500
May 11, 2026
16.78
16.78
16.22
16.55
16.03
132,300
May 8, 2026
16.56
17.19
16.16
16.22
15.71
205,900
May 7, 2026
16.73
17.09
16.29
17.09
16.56
118,300
May 6, 2026
17.15
17.31
16.77
16.99
16.46
236,300
May 5, 2026
18.06
18.06
17.66
17.91
17.35
102,200
May 4, 2026
17.98
18.19
17.76
18.06
17.50
115,000
May 1, 2026
17.52
17.78
17.08
17.73
17.18
106,200
Apr 30, 2026
17.19
17.70
16.88
17.69
17.14
356,500
Apr 29, 2026
16.94
17.30
16.91
17.13
16.60
198,400
Apr 28, 2026
16.65
16.88
16.43
16.74
16.22
255,500
Apr 27, 2026
16.00
16.54
15.94
16.35
15.84
332,400
Apr 24, 2026
16.04
16.05
15.70
15.79
15.30
125,300
Apr 23, 2026
16.07
16.21
15.85
15.98
15.48
197,500
Apr 22, 2026
15.77
15.97
15.75
15.80
15.31
365,400
Apr 21, 2026
15.57
16.11
15.42
15.76
15.27
299,200
Apr 20, 2026
15.24
15.63
15.16
15.47
14.99
236,900
Apr 17, 2026
15.02
15.10
14.34
15.06
14.59
376,200
Apr 16, 2026
15.21
15.68
15.21
15.47
14.99
210,300
Apr 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
16.15
16.15
14.92
15.21
14.74
770,900
Apr 14, 2026
17.38
17.61
17.07
17.27
16.64
83,100
Apr 13, 2026
17.56
17.85
17.00
17.64
17.00
110,500
Apr 10, 2026
16.80
17.22
16.80
17.12
16.50
82,300
Apr 9, 2026
16.87
17.45
16.61
16.86
16.25
100,400
Apr 8, 2026
16.39
16.98
16.00
16.87
16.26
148,100
Apr 7, 2026
17.83
18.16
17.56
17.79
17.14
157,300
Apr 6, 2026
17.48
18.16
17.48
17.70
17.06
106,300
Apr 2, 2026
18.01
18.06
17.53
17.64
17.00
73,500
Apr 1, 2026
17.98
17.98
17.09
17.19
16.57
160,500
Mar 31, 2026
18.11
18.75
17.73
18.14
17.48
179,200
Mar 30, 2026
18.57
18.96
17.93
18.02
17.37
73,300
Mar 27, 2026
18.00
18.49
17.91
18.40
17.73
112,100
Mar 26, 2026
17.87
18.25
17.79
17.90
17.25
77,100
Mar 25, 2026
17.44
17.83
17.30
17.75
17.11
71,100
Mar 24, 2026
17.78
18.08
17.60
17.79
17.14
87,600
Mar 23, 2026
17.35
17.98
16.22
17.63
16.99
121,100
Mar 20, 2026
18.69
18.69
17.80
18.17
17.51
114,400
Mar 19, 2026
17.75
18.82
17.71
18.41
17.74
253,300
Mar 18, 2026
17.00
17.66
16.86
17.54
16.90
106,800
Mar 17, 2026
16.89
17.21
16.64
16.96
16.34
104,200
Mar 16, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
16.51
16.95
16.29
16.90
16.29
69,800
Mar 13, 2026
16.87
16.87
16.35
16.62
15.93
40,800
Mar 12, 2026
16.60
16.83
16.52
16.77
16.07
33,400
Mar 11, 2026
16.20
16.48
16.15
16.41
15.73
46,100
Mar 10, 2026
16.24
16.46
15.86
16.17
15.50
80,700
Mar 9, 2026
17.14
17.47
16.44
16.55
15.86
199,800
Mar 6, 2026
17.10
17.47
16.63
16.71
16.02
98,700
Mar 5, 2026
16.50
17.10
16.16
17.10
16.39
102,000
Mar 4, 2026
16.21
16.32
15.97
16.28
15.60
75,700
Mar 3, 2026
16.45
16.56
15.69
16.21
15.54
124,600
Mar 2, 2026
16.10
16.96
15.70
16.09
15.42
159,500
Feb 27, 2026
15.51
15.66
15.39
15.45
14.81
78,800
Feb 26, 2026
15.14
15.68
15.08
15.61
14.96
53,400
Feb 25, 2026
15.70
15.70
15.20
15.28
14.65
105,800
Feb 24, 2026
15.81
16.09
15.58
15.77
15.12
55,000
Feb 23, 2026
15.70
15.98
15.70
15.95
15.29
47,200
Feb 20, 2026
15.59
15.84
15.35
15.77
15.12
37,200
Feb 19, 2026
15.34
15.70
15.29
15.61
14.96
48,600
Feb 18, 2026
15.00
15.34
15.00
15.31
14.67
87,100
Feb 17, 2026
15.39
15.39
14.43
14.77
14.16
67,800
Feb 13, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
14.85
15.23
14.85
15.12
14.49
63,500
Feb 12, 2026
15.54
15.83
14.90
15.11
14.40
94,300
Feb 11, 2026
15.79
16.01
14.93
15.42
14.69
162,100
Feb 10, 2026
15.75
15.75
15.40
15.51
14.78
79,000
Feb 9, 2026
15.35
15.74
15.35
15.72
14.98
112,100
Feb 6, 2026
15.24
15.54
15.19
15.41
14.68
62,500
Feb 5, 2026
15.51
15.51
14.80
15.05
14.34
91,500
Feb 4, 2026
15.31
15.60
14.85
15.60
14.86
84,900
Feb 3, 2026
14.94
15.27
14.82
15.27
14.55
64,700
Feb 2, 2026
14.62
14.78
14.01
14.74
14.04
102,200
Jan 30, 2026
14.44
14.75
14.42
14.59
13.90
58,000
Jan 29, 2026
15.13
15.23
14.58
14.73
14.03
51,500
Jan 28, 2026
15.14
15.32
14.59
14.73
14.03
85,400
Jan 27, 2026
14.87
15.04
14.32
15.01
14.30
72,300
Jan 26, 2026
14.43
14.63
14.19
14.63
13.94
73,400
Jan 23, 2026
14.02
14.37
14.00
14.36
13.68
78,300
Jan 22, 2026
13.73
13.93
13.59
13.88
13.22
53,100
Jan 21, 2026
13.29
13.71
13.29
13.68
13.03
55,700
Jan 20, 2026
13.17
13.42
13.16
13.22
12.60
33,300
Jan 19, 2026
13.35
13.42
13.21
13.34
12.71
19,900
Jan 16, 2026
13.33
13.40
13.22
13.35
12.72
22,300
Jan 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
13.32
13.32
12.90
13.19
12.57
63,400
Jan 14, 2026
13.13
13.64
13.13
13.52
12.80
160,500
Jan 13, 2026
12.80
13.12
12.79
13.09
12.39
107,300
Jan 12, 2026
12.69
12.81
12.61
12.77
12.09
47,600
Jan 9, 2026
12.33
12.70
12.33
12.64
11.96
57,500
Jan 8, 2026
12.13
12.38
12.13
12.24
11.58
24,700
Jan 7, 2026
12.26
12.31
11.95
12.11
11.46
53,300
Jan 6, 2026
12.40
12.58
12.30
12.33
11.67
26,900
Jan 5, 2026
12.76
12.76
12.10
12.26
11.60
91,200
Jan 2, 2026
12.26
12.70
12.20
12.67
11.99
37,200
Dec 31, 2025
12.53
12.56
12.15
12.40
11.74
44,700
Dec 30, 2025
12.70
12.70
12.33
12.49
11.82
24,500
Dec 29, 2025
12.22
12.32
12.02
12.24
11.58
32,700
Dec 24, 2025
12.01
12.16
11.95
12.09
11.44
24,100
Dec 23, 2025
12.10
12.12
11.95
12.05
11.40
41,700
Dec 22, 2025
12.12
12.29
12.07
12.10
11.45
21,500
Dec 19, 2025
12.12
12.28
12.04
12.15
11.50
39,200
Dec 18, 2025
12.34
12.36
12.12
12.19
11.54
25,500
Dec 17, 2025
12.13
12.36
12.13
12.25
11.59
32,200
Dec 16, 2025
12.25
12.25
11.95
12.11
11.46
62,400
Dec 15, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
12.65
12.87
12.11
12.29
11.63
69,500
Dec 12, 2025
12.91
12.94
12.79
12.89
12.11
34,400
Dec 11, 2025
12.80
13.01
12.74
12.79
12.02
29,800
Dec 10, 2025
12.89
13.00
12.60
12.86
12.09
41,700
Dec 9, 2025
12.81
13.02
12.81
12.89
12.11
38,200
Dec 8, 2025
12.98
12.98
12.83
12.87
12.10
18,300
Dec 5, 2025
13.12
13.17
12.95
12.96
12.18
40,000
Dec 4, 2025
13.03
13.19
13.03
13.03
12.25
23,100
Dec 3, 2025
12.72
13.00
12.72
13.00
12.22
37,000
Dec 2, 2025
12.86
12.86
12.66
12.74
11.97
27,300
Dec 1, 2025
12.87
12.93
12.72
12.75
11.98
52,200
Nov 28, 2025
12.69
12.91
12.69
12.81
12.04
14,300
Nov 27, 2025
12.75
12.92
12.62
12.67
11.91
10,200
Nov 26, 2025
12.75
12.75
12.61
12.61
11.85
25,200
Nov 25, 2025
12.91
12.91
12.54
12.74
11.97
28,100
Nov 24, 2025
12.78
13.09
12.60
12.98
12.20
34,900
Nov 21, 2025
12.99
12.99
12.50
12.68
11.92
33,800
Nov 20, 2025
13.14
13.33
12.92
12.99
12.21
50,900
Nov 19, 2025
13.04
13.16
12.84
13.16
12.37
51,400
Nov 18, 2025
12.55
13.07
12.50
13.06
12.27
72,500
Nov 17, 2025
12.88
12.95
12.63
12.68
11.92
30,700
Nov 14, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
12.94
13.06
12.71
12.92
12.14
33,800
Nov 13, 2025
13.14
13.17
12.95
12.95
12.09
80,200
Nov 12, 2025
13.10
13.37
12.95
13.18
12.30
86,400
Nov 11, 2025
12.80
13.17
12.80
13.10
12.23
78,600
Nov 10, 2025
12.33
12.76
12.33
12.70
11.85
29,600
Nov 7, 2025
12.22
12.52
12.20
12.45
11.62
34,600
Nov 6, 2025
12.40
12.55
12.12
12.30
11.48
19,800
Nov 5, 2025
11.99
12.35
11.99
12.28
11.46
16,600
Nov 4, 2025
12.17
12.17
11.88
12.02
11.22
32,200
Nov 3, 2025
12.00
12.42
12.00
12.24
11.42
37,600
Oct 31, 2025
12.06
12.11
11.81
12.01
11.21
37,400
Oct 30, 2025
11.81
12.28
11.70
11.82
11.03
43,600
