The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Intertape Polymer Group

  • ITP
  • TSX
  • Industrial Products
  • Latest 11.90
  • Currency C$
  • Change 0.05
  • Percent Change 0.422 %
  • Volume 153,492
  • Wed Apr 16, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.90 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 11.99 11.83 11.86 11.90 153,492
Apr 15 11.97 11.67 11.78 11.85 187,503
Apr 14 11.78 11.50 11.73 11.75 270,631
Apr 11 12.09 11.50 11.66 11.55 95,925
Apr 10 12.15 11.73 12.13 11.78 77,796
Apr 9 12.19 11.98 11.98 12.13 92,556
Apr 8 12.07 11.93 12.06 12.02 95,054
Apr 7 12.19 11.99 12.19 12.06 121,181
Apr 4 12.29 12.11 12.21 12.19 139,977
Apr 3 12.55 12.17 12.47 12.20 444,586
Apr 2 12.44 12.17 12.36 12.42 56,312
Apr 1 12.60 12.21 12.44 12.35 80,264
Mar 31 12.62 11.99 12.00 12.44 102,704
Mar 28 12.13 11.97 12.12 11.99 229,416
Mar 27 12.29 12.06 12.20 12.07 44,739
Mar 26 12.28 12.00 12.20 12.18 95,473
Mar 25 12.37 12.16 12.34 12.23 63,489
Mar 24 12.44 12.00 12.44 12.29 369,189
Mar 21 12.90 12.28 12.78 12.48 155,208
Mar 20 13.08 12.64 12.64 12.83 183,133
Mar 19 12.78 12.09 12.09 12.64 84,503
Mar 18 12.31 11.92 12.31 12.15 205,101
Mar 17 12.51 12.22 12.51 12.31 78,458
Mar 14 12.57 12.26 12.48 12.55 182,029
Mar 13 12.84 12.48 12.80 12.49 131,050
Mar 12 12.99 12.60 12.99 12.80 72,141
Mar 11 13.02 12.83 12.86 12.91 112,714
Mar 10 12.98 12.83 12.91 12.91 61,563
Mar 7 13.05 12.81 13.00 12.96 118,271
Mar 6 13.04 12.62 12.74 12.99 555,364