InPlay Oil Corp IPO
TSX · Canada · Energy Minerals
CAD 16.54+0.16 (+0.98%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.54 | +0.98% | CAD 16.22 | CAD 16.69 | CAD 16.22 | 39.00K |
| 2026-09-30 | CAD 16.38 | +0.31% | CAD 16.30 | CAD 16.68 | CAD 16.30 | 49.00K |
| 2026-09-29 | CAD 16.33 | -1.69% | CAD 16.34 | CAD 16.61 | CAD 16.19 | 114.90K |
| 2026-09-28 | CAD 16.61 | -0.24% | CAD 16.66 | CAD 17.19 | CAD 16.61 | 61.40K |
| 2026-09-25 | CAD 16.65 | -0.89% | CAD 16.80 | CAD 16.81 | CAD 16.44 | 68.80K |
| 2026-09-24 | CAD 16.80 | +1.08% | CAD 16.94 | CAD 17.06 | CAD 16.77 | 54.50K |
| 2026-09-23 | CAD 16.62 | -1.66% | CAD 17.04 | CAD 17.06 | CAD 16.62 | 53.90K |
| 2026-09-22 | CAD 16.90 | -1.80% | CAD 17.04 | CAD 17.24 | CAD 16.70 | 77.30K |
| 2026-09-21 | CAD 17.21 | -2.82% | CAD 17.64 | CAD 17.64 | CAD 17.04 | 86.90K |
| 2026-09-18 | CAD 17.71 | +1.08% | CAD 17.79 | CAD 17.89 | CAD 17.55 | 52.90K |
| 2026-09-17 | CAD 17.52 | +0.57% | CAD 17.23 | CAD 17.68 | CAD 17.20 | 42.90K |
| 2026-09-16 | CAD 17.42 | -5.22% | CAD 18.31 | CAD 18.38 | CAD 17.23 | 136.60K |
| 2026-09-15 | CAD 18.38 | +1.38% | CAD 18.16 | CAD 18.51 | CAD 18.16 | 57.40K |
| 2026-09-14 | CAD 18.13 | -0.22% | CAD 18.21 | CAD 18.56 | CAD 18.12 | 137.00K |
| 2026-09-11 | CAD 18.17 | +0.94% | CAD 17.90 | CAD 18.20 | CAD 17.72 | 77.40K |
| 2026-09-10 | CAD 18.00 | +0.39% | CAD 17.93 | CAD 18.17 | CAD 17.82 | 140.30K |
| 2026-09-09 | CAD 17.93 | +1.82% | CAD 17.89 | CAD 18.10 | CAD 17.78 | 138.00K |
| 2026-09-08 | CAD 17.61 | -0.68% | CAD 17.94 | CAD 18.14 | CAD 17.61 | 69.30K |
| 2026-09-04 | CAD 17.73 | -1.34% | CAD 17.96 | CAD 18.03 | CAD 17.50 | 44.70K |
| 2026-09-03 | CAD 17.97 | -0.22% | CAD 18.10 | CAD 18.14 | CAD 17.91 | 146.00K |
| 2026-09-02 | CAD 18.01 | -2.23% | CAD 18.44 | CAD 18.57 | CAD 18.00 | 85.00K |
| 2026-09-01 | CAD 18.42 | +4.72% | CAD 17.81 | CAD 18.63 | CAD 17.76 | 200.90K |
| 2026-08-31 | CAD 17.59 | +1.74% | CAD 17.45 | CAD 17.96 | CAD 17.38 | 88.10K |
| 2026-08-28 | CAD 17.29 | +0.46% | CAD 17.08 | CAD 17.29 | CAD 16.96 | 130.00K |
| 2026-08-27 | CAD 17.21 | +1.89% | CAD 16.86 | CAD 17.24 | CAD 16.70 | 35.10K |
| 2026-08-26 | CAD 16.89 | +0.78% | CAD 16.69 | CAD 16.96 | CAD 16.50 | 65.10K |
| 2026-08-25 | CAD 16.76 | -3.40% | CAD 17.27 | CAD 17.27 | CAD 16.75 | 71.90K |
| 2026-08-24 | CAD 17.35 | -1.70% | CAD 17.59 | CAD 17.59 | CAD 17.01 | 64.80K |
| 2026-08-21 | CAD 17.65 | +1.61% | CAD 17.44 | CAD 17.80 | CAD 17.35 | 142.80K |
| 2026-08-20 | CAD 17.37 | +2.24% | CAD 17.12 | CAD 17.50 | CAD 17.12 | 124.00K |
| 2026-08-19 | CAD 16.99 | +2.04% | CAD 16.75 | CAD 17.00 | CAD 16.70 | 54.10K |
| 2026-08-18 | CAD 16.65 | +0.79% | CAD 16.66 | CAD 16.72 | CAD 16.47 | 80.00K |
| 2026-08-17 | CAD 16.52 | +1.16% | CAD 16.31 | CAD 16.55 | CAD 16.25 | 77.40K |
| 2026-08-14 | CAD 16.33 | -2.04% | CAD 16.50 | CAD 16.66 | CAD 16.25 | 138.10K |
| 2026-08-13 | CAD 16.67 | +3.16% | CAD 16.25 | CAD 16.79 | CAD 16.15 | 100.30K |
| 2026-08-12 | CAD 16.16 | +1.64% | CAD 15.97 | CAD 16.25 | CAD 15.90 | 79.50K |
| 2026-08-11 | CAD 15.90 | +0.44% | CAD 15.90 | CAD 15.95 | CAD 15.60 | 78.10K |
| 2026-08-10 | CAD 15.83 | +4.63% | CAD 15.14 | CAD 15.88 | CAD 15.14 | 145.10K |
| 2026-08-07 | CAD 15.13 | +1.20% | CAD 14.87 | CAD 15.24 | CAD 14.77 | 106.30K |
| 2026-08-06 | CAD 14.95 | +2.33% | CAD 14.82 | CAD 15.07 | CAD 14.73 | 105.60K |
| 2026-08-05 | CAD 14.61 | -2.66% | CAD 15.19 | CAD 15.28 | CAD 14.60 | 125.90K |
| 2026-08-04 | CAD 15.01 | -1.18% | CAD 14.93 | CAD 15.16 | CAD 14.36 | 112.50K |
| 2026-07-31 | CAD 15.19 | +2.77% | CAD 14.92 | CAD 15.31 | CAD 14.68 | 199.80K |
| 2026-07-30 | CAD 14.78 | 0.00% | CAD 14.68 | CAD 14.84 | CAD 14.67 | 30.60K |
| 2026-07-29 | CAD 14.78 | +2.57% | CAD 14.87 | CAD 14.87 | CAD 14.59 | 79.40K |
| 2026-07-28 | CAD 14.41 | -2.77% | CAD 14.79 | CAD 14.84 | CAD 14.35 | 197.00K |
| 2026-07-27 | CAD 14.82 | -3.07% | CAD 15.00 | CAD 15.18 | CAD 14.76 | 68.90K |
| 2026-07-24 | CAD 15.29 | -1.74% | CAD 15.61 | CAD 15.63 | CAD 15.22 | 36.20K |
| 2026-07-23 | CAD 15.56 | +0.58% | CAD 16.01 | CAD 16.08 | CAD 15.54 | 91.50K |
| 2026-07-22 | CAD 15.47 | +3.27% | CAD 15.17 | CAD 15.54 | CAD 15.15 | 115.00K |
| 2026-07-21 | CAD 14.98 | +0.81% | CAD 15.01 | CAD 15.10 | CAD 14.89 | 163.70K |
| 2026-07-20 | CAD 14.86 | +0.34% | CAD 14.91 | CAD 14.92 | CAD 14.61 | 98.00K |
| 2026-07-17 | CAD 14.81 | +1.16% | CAD 14.80 | CAD 14.90 | CAD 14.43 | 156.30K |
| 2026-07-16 | CAD 14.64 | -1.81% | CAD 15.01 | CAD 15.25 | CAD 14.56 | 215.10K |
| 2026-07-15 | CAD 14.91 | -1.19% | CAD 14.95 | CAD 14.97 | CAD 14.70 | 76.00K |
| 2026-07-14 | CAD 15.09 | +0.40% | CAD 15.20 | CAD 15.48 | CAD 14.90 | 123.90K |
| 2026-07-13 | CAD 15.03 | +2.52% | CAD 14.94 | CAD 15.20 | CAD 14.80 | 189.00K |
| 2026-07-10 | CAD 14.66 | -0.34% | CAD 14.79 | CAD 14.79 | CAD 14.43 | 105.40K |
| 2026-07-09 | CAD 14.71 | -1.28% | CAD 14.97 | CAD 14.97 | CAD 14.55 | 89.90K |
| 2026-07-08 | CAD 14.90 | +3.47% | CAD 14.80 | CAD 14.95 | CAD 14.54 | 151.70K |
| 2026-07-07 | CAD 14.40 | +2.64% | CAD 14.03 | CAD 14.54 | CAD 14.03 | 154.80K |
| 2026-07-06 | CAD 14.03 | -2.09% | CAD 14.36 | CAD 14.46 | CAD 14.03 | 46.40K |
| 2026-07-03 | CAD 14.33 | +0.49% | CAD 14.26 | CAD 14.55 | CAD 14.26 | 24.60K |
| 2026-07-02 | CAD 14.26 | -1.86% | CAD 14.53 | CAD 14.59 | CAD 13.99 | 135.90K |
| 2026-06-30 | CAD 14.53 | +0.21% | CAD 14.42 | CAD 14.80 | CAD 14.42 | 79.00K |
| 2026-06-29 | CAD 14.50 | 0.00% | CAD 14.51 | CAD 14.59 | CAD 14.38 | 43.40K |
| 2026-06-26 | CAD 14.50 | +0.49% | CAD 14.32 | CAD 14.51 | CAD 14.18 | 92.80K |
| 2026-06-25 | CAD 14.43 | -0.21% | CAD 14.29 | CAD 14.51 | CAD 14.28 | 38.80K |
| 2026-06-24 | CAD 14.46 | -4.49% | CAD 15.09 | CAD 15.09 | CAD 14.37 | 167.90K |
| 2026-06-23 | CAD 15.14 | +0.26% | CAD 15.10 | CAD 15.25 | CAD 15.06 | 52.50K |
| 2026-06-22 | CAD 15.10 | -1.11% | CAD 15.29 | CAD 15.30 | CAD 14.96 | 60.00K |
| 2026-06-19 | CAD 15.27 | +2.55% | CAD 14.82 | CAD 15.40 | CAD 14.82 | 100.10K |
| 2026-06-18 | CAD 14.89 | -2.36% | CAD 15.25 | CAD 15.25 | CAD 14.62 | 154.90K |
| 2026-06-17 | CAD 15.25 | -0.78% | CAD 15.55 | CAD 15.80 | CAD 15.25 | 97.60K |
| 2026-06-16 | CAD 15.37 | -2.78% | CAD 15.42 | CAD 15.72 | CAD 15.31 | 153.90K |
| 2026-06-15 | CAD 15.81 | -4.70% | CAD 15.72 | CAD 15.93 | CAD 15.61 | 135.80K |
| 2026-06-12 | CAD 16.59 | -1.43% | CAD 16.66 | CAD 16.91 | CAD 16.48 | 106.70K |
| 2026-06-11 | CAD 16.83 | -1.23% | CAD 17.14 | CAD 17.29 | CAD 16.67 | 72.00K |
| 2026-06-10 | CAD 17.04 | +1.85% | CAD 16.82 | CAD 17.23 | CAD 16.75 | 39.00K |
| 2026-06-09 | CAD 16.73 | -2.90% | CAD 17.15 | CAD 17.15 | CAD 16.43 | 123.00K |
| 2026-06-08 | CAD 17.23 | +3.73% | CAD 16.81 | CAD 17.39 | CAD 16.81 | 105.60K |
| 2026-06-05 | CAD 16.61 | -4.10% | CAD 17.30 | CAD 17.30 | CAD 16.55 | 77.00K |
| 2026-06-04 | CAD 17.32 | 0.00% | CAD 17.15 | CAD 17.49 | CAD 16.67 | 78.50K |
| 2026-06-03 | CAD 17.32 | +1.29% | CAD 17.39 | CAD 17.75 | CAD 17.03 | 113.60K |
| 2026-06-02 | CAD 17.10 | +0.23% | CAD 17.00 | CAD 17.43 | CAD 16.75 | 54.30K |
| 2026-06-01 | CAD 17.06 | +5.11% | CAD 16.51 | CAD 17.38 | CAD 16.21 | 140.00K |
| 2026-05-29 | CAD 16.23 | -1.34% | CAD 16.39 | CAD 16.47 | CAD 15.96 | 195.50K |
| 2026-05-28 | CAD 16.45 | -1.56% | CAD 16.83 | CAD 17.06 | CAD 16.36 | 85.30K |
| 2026-05-27 | CAD 16.71 | -2.05% | CAD 16.83 | CAD 17.03 | CAD 16.51 | 90.60K |
| 2026-05-26 | CAD 17.06 | +0.29% | CAD 17.02 | CAD 17.41 | CAD 17.00 | 97.70K |