International Petroleum Corporation
IPCO.TOTSXEnergy● Active
$36.28
+$1.03(+2.92%)
Market Cap$4.1B
P/E Ratio—
52W High$39.47
52W Low$20.01
International Petroleum Corporation（IPCO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipco.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.47
May 20, 2026
-8.1% from here
5-Year Low5Y
$4.98
Aug 20, 2021
+628.5% from low
IPO Priceadj.
$5.20
Apr 24, 2017
+597.7% since IPO
1 Year Ago
$20.90
Jun 9, 2025
+73.6% in 1Y
5 Years Ago
$5.27
Jun 8, 2021
+588.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IPCO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.97 | $36.46 | $35.91 | $36.20 | $36.20 | 35K | +0.64% |
| Jun 5, 2026 | $36.78 | $36.78 | $35.24 | $35.25 | $35.25 | 84K | -4.16% |
| Jun 4, 2026 | $36.21 | $37.41 | $36.02 | $37.15 | $37.15 | 63K | +2.60% |
| Jun 3, 2026 | $35.89 | $36.79 | $35.89 | $36.20 | $36.20 | 96K | +0.86% |
| Jun 2, 2026 | $35.57 | $35.89 | $35.40 | $35.86 | $35.86 | 80K | +0.82% |
| Jun 1, 2026 | $35.72 | $36.30 | $35.52 | $35.84 | $35.84 | 73K | +0.34% |
| May 29, 2026 | $35.34 | $35.39 | $34.55 | $34.69 | $34.69 | 825K | -1.84% |
| May 28, 2026 | $35.62 | $36.20 | $35.44 | $35.79 | $35.79 | 80K | +0.48% |
| May 27, 2026 | $35.81 | $35.81 | $35.28 | $35.32 | $35.32 | 111K | -1.37% |
| May 26, 2026 | $36.59 | $37.28 | $36.50 | $36.66 | $36.66 | 88K | +0.19% |
| May 25, 2026 | $36.56 | $36.62 | $35.75 | $35.75 | $35.75 | 62K | -2.22% |
| May 22, 2026 | $37.34 | $37.67 | $37.22 | $37.49 | $37.49 | 79K | +0.40% |
| May 21, 2026 | $38.81 | $38.95 | $37.22 | $37.47 | $37.47 | 65K | -3.45% |
| May 20, 2026 | $38.94 | $39.47 | $38.06 | $38.26 | $38.26 | 196K | -1.75% |
| May 19, 2026 | $39.23 | $39.42 | $38.62 | $39.22 | $39.22 | 84K | -0.03% |
| May 15, 2026 | $38.25 | $38.95 | $37.84 | $38.81 | $38.81 | 152K | +1.46% |
| May 14, 2026 | $37.91 | $38.44 | $37.57 | $38.13 | $38.13 | 56K | +0.58% |
| May 13, 2026 | $37.49 | $37.91 | $37.26 | $37.51 | $37.51 | 51K | +0.05% |
| May 12, 2026 | $36.93 | $37.38 | $36.57 | $37.32 | $37.32 | 95K | +1.06% |
| May 11, 2026 | $36.24 | $36.45 | $35.78 | $36.29 | $36.29 | 100K | +0.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IPCO.TO
Jan 1 → Dec 31 · 6 years2026+43.1%$25.29 → $36.20
+43.1%
2025+45.5%$17.06 → $24.83
+45.5%
2024+6.4%$15.80 → $16.81
+6.4%
2023+5.0%$15.02 → $15.77
+5.0%
2022+110.4%$7.32 → $15.40
+110.4%
2021+29.7%$5.45 → $7.07
+29.7%
Best Year2022 · +110.4%
Worst Year2023 · +5.0%
Positive Years6 / 6
Avg Annual Return+40.0%
6Y Total Return+564.2%
6Y CAGR~+37.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in IPCO.TO?
If you invested $1,000 in IPCO.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,977
Total Return+597.7%
CAGR~+24.1% / yr
Profit+$5,977
Based on Apr 24, 2017 · $5.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
International Petroleum Corporation（IPCO.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $36.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPCO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPCO.TO 历史股价FMP 日线复权 OHLCV