InPlay Oil Corp.
IPO.TOTSXEnergy● Active
$17.23
+$0.62(+3.73%)
Market Cap$482550548
P/E Ratio—
52W High$18.96
52W Low$8.96
InPlay Oil Corp.（IPO.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。
ipo.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.66
Jun 8, 2022
-43.8% from here
5-Year Low5Y
$4.92
Aug 19, 2021
+250.2% from low
IPO Priceadj.
$12.18
Nov 16, 2016
+41.5% since IPO
1 Year Ago
$9.39
Jun 9, 2025
+83.5% in 1Y
5 Years Ago
$5.10
Jun 9, 2021
+237.8% in 5Y
10 Years Ago
$5.00
Jun 9, 2016
+244.6% in 10Y
Historical Price Data · IPO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.81 | $17.39 | $16.81 | $17.23 | $17.23 | 106K | +2.50% |
| Jun 5, 2026 | $17.30 | $17.30 | $16.55 | $16.61 | $16.61 | 77K | -3.99% |
| Jun 4, 2026 | $17.15 | $17.49 | $16.67 | $17.32 | $17.32 | 79K | +0.99% |
| Jun 3, 2026 | $17.39 | $17.75 | $17.03 | $17.32 | $17.32 | 114K | -0.40% |
| Jun 2, 2026 | $17.00 | $17.43 | $16.75 | $17.10 | $17.10 | 54K | +0.59% |
| Jun 1, 2026 | $16.51 | $17.38 | $16.21 | $17.06 | $17.06 | 140K | +3.33% |
| May 29, 2026 | $16.39 | $16.47 | $15.96 | $16.23 | $16.23 | 196K | -0.98% |
| May 28, 2026 | $16.83 | $17.06 | $16.36 | $16.45 | $16.45 | 85K | -2.26% |
| May 27, 2026 | $16.83 | $17.03 | $16.51 | $16.71 | $16.71 | 91K | -0.71% |
| May 26, 2026 | $17.02 | $17.41 | $17.00 | $17.06 | $17.06 | 98K | +0.24% |
| May 25, 2026 | $17.40 | $17.44 | $16.94 | $17.01 | $17.01 | 78K | -2.24% |
| May 22, 2026 | $17.61 | $17.93 | $17.43 | $17.88 | $17.88 | 56K | +1.53% |
| May 21, 2026 | $17.70 | $18.36 | $17.56 | $17.65 | $17.65 | 93K | -0.28% |
| May 20, 2026 | $18.25 | $18.27 | $17.21 | $17.44 | $17.44 | 169K | -4.44% |
| May 19, 2026 | $17.98 | $18.27 | $17.73 | $18.16 | $18.16 | 130K | +1.00% |
| May 15, 2026 | $17.06 | $17.85 | $17.06 | $17.73 | $17.73 | 102K | +3.93% |
| May 14, 2026 | $16.64 | $17.63 | $16.52 | $17.50 | $17.50 | 251K | +5.17% |
| May 13, 2026 | $16.99 | $17.12 | $16.64 | $16.76 | $16.76 | 80K | -1.35% |
| May 12, 2026 | $16.64 | $16.89 | $16.50 | $16.82 | $16.82 | 92K | +1.08% |
| May 11, 2026 | $16.78 | $16.78 | $16.22 | $16.55 | $16.55 | 132K | -1.37% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · IPO.TO
Jan 1 → Dec 31 · 6 years2026+40.5%$12.26 → $17.23
+40.5%
2025+16.1%$10.68 → $12.40
+16.1%
2024-23.1%$13.50 → $10.38
-23.1%
2023-26.6%$18.06 → $13.26
-26.6%
2022+36.5%$13.32 → $18.18
+36.5%
2021+150.6%$5.22 → $13.08
+150.6%
Best Year2021 · +150.6%
Worst Year2023 · -26.6%
Positive Years4 / 6
Avg Annual Return+32.3%
6Y Total Return+230.1%
6Y CAGR~+22.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in IPO.TO?
If you invested $1,000 in IPO.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,446
Total Return+244.6%
CAGR~+13.2% / yr
Profit+$2,446
Based on Jun 9, 2016 · $5.00Split & 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
InPlay Oil Corp.（IPO.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 $17.23。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
IPO.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。
IPO.TO 历史股价FMP 日线复权 OHLCV