InPlay Oil Corp IPO
TSX · Kanada · Enerji Mineralleri
CAD 16,54+0,16 (+%0,98)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |