INPLAY OIL CORP - Price History
Monthly price history for IPO.TO (INPLAY OIL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$2.37 | CA$2.37 |
| April 2024 | CA$2.43 | CA$2.43 |
| March 2024 | CA$2.37 | CA$2.38 |
| February 2024 | CA$2.30 | CA$2.33 |
| January 2024 | CA$2.15 | CA$2.19 |
| December 2023 | CA$2.15 | CA$2.21 |
| November 2023 | CA$2.26 | CA$2.33 |
| October 2023 | CA$2.47 | CA$2.57 |
| September 2023 | CA$2.65 | CA$2.77 |
| August 2023 | CA$2.50 | CA$2.63 |
| July 2023 | CA$2.56 | CA$2.70 |
| June 2023 | CA$2.32 | CA$2.47 |
| May 2023 | CA$2.29 | CA$2.45 |
| April 2023 | CA$2.59 | CA$2.79 |
| March 2023 | CA$2.49 | CA$2.69 |
| February 2023 | CA$2.59 | CA$2.82 |
| January 2023 | CA$2.57 | CA$2.81 |
| December 2022 | CA$2.76 | CA$3.03 |
| November 2022 | CA$2.90 | CA$3.21 |
| October 2022 | CA$3.05 | CA$3.38 |
| September 2022 | CA$2.39 | CA$2.65 |
| August 2022 | CA$3.37 | CA$3.74 |
| July 2022 | CA$3.02 | CA$3.35 |
| June 2022 | CA$2.71 | CA$3.01 |
| May 2022 | CA$3.76 | CA$4.17 |
| April 2022 | CA$3.50 | CA$3.88 |
| March 2022 | CA$3.31 | CA$3.67 |
| February 2022 | CA$3.06 | CA$3.40 |
| January 2022 | CA$2.79 | CA$3.10 |
| December 2021 | CA$1.96 | CA$2.18 |
| November 2021 | CA$1.77 | CA$1.96 |
| October 2021 | CA$1.71 | CA$1.90 |
| September 2021 | CA$1.39 | CA$1.54 |
| August 2021 | CA$0.95 | CA$1.05 |
| July 2021 | CA$1.06 | CA$1.18 |
| June 2021 | CA$1.11 | CA$1.23 |
| May 2021 | CA$0.68 | CA$0.75 |
| April 2021 | CA$0.48 | CA$0.53 |
| March 2021 | CA$0.46 | CA$0.51 |
| February 2021 | CA$0.37 | CA$0.41 |
| January 2021 | CA$0.28 | CA$0.31 |
| December 2020 | CA$0.21 | CA$0.23 |
| November 2020 | CA$0.20 | CA$0.22 |
| October 2020 | CA$0.14 | CA$0.16 |
| September 2020 | CA$0.14 | CA$0.15 |
| August 2020 | CA$0.17 | CA$0.19 |
| July 2020 | CA$0.16 | CA$0.18 |
| June 2020 | CA$0.16 | CA$0.18 |
| May 2020 | CA$0.16 | CA$0.18 |
| April 2020 | CA$0.12 | CA$0.13 |
| March 2020 | CA$0.10 | CA$0.12 |
| February 2020 | CA$0.42 | CA$0.47 |
| January 2020 | CA$0.52 | CA$0.58 |
| December 2019 | CA$0.60 | CA$0.66 |
| November 2019 | CA$0.47 | CA$0.52 |
| October 2019 | CA$0.54 | CA$0.60 |
| September 2019 | CA$0.63 | CA$0.70 |
| August 2019 | CA$0.61 | CA$0.68 |
| July 2019 | CA$0.62 | CA$0.69 |
| June 2019 | CA$0.52 | CA$0.58 |
| May 2019 | CA$0.82 | CA$0.91 |
| April 2019 | CA$1.04 | CA$1.15 |
| March 2019 | CA$0.91 | CA$1.01 |
| February 2019 | CA$0.96 | CA$1.07 |
| January 2019 | CA$0.95 | CA$1.05 |
| December 2018 | CA$0.88 | CA$0.98 |
| November 2018 | CA$1.09 | CA$1.21 |
| October 2018 | CA$1.29 | CA$1.43 |
| September 2018 | CA$1.48 | CA$1.64 |
| August 2018 | CA$1.32 | CA$1.47 |
| July 2018 | CA$1.56 | CA$1.73 |
| June 2018 | CA$1.67 | CA$1.85 |
| May 2018 | CA$1.72 | CA$1.91 |
| April 2018 | CA$1.47 | CA$1.63 |
| March 2018 | CA$1.26 | CA$1.40 |
| February 2018 | CA$1.53 | CA$1.70 |
| January 2018 | CA$1.58 | CA$1.75 |
| December 2017 | CA$1.75 | CA$1.94 |
| November 2017 | CA$1.34 | CA$1.49 |
| October 2017 | CA$1.40 | CA$1.55 |
| September 2017 | CA$1.51 | CA$1.68 |
| August 2017 | CA$1.23 | CA$1.37 |
| July 2017 | CA$1.40 | CA$1.55 |
| June 2017 | CA$1.37 | CA$1.52 |
| May 2017 | CA$1.43 | CA$1.59 |
| April 2017 | CA$1.78 | CA$1.98 |
| March 2017 | CA$1.78 | CA$1.97 |
| February 2017 | CA$1.81 | CA$2.01 |
| January 2017 | CA$1.92 | CA$2.13 |
| December 2016 | CA$1.79 | CA$1.99 |
| November 2016 | CA$1.70 | CA$1.89 |
| October 2016 | CA$1.76 | CA$1.95 |
| September 2016 | CA$1.93 | CA$2.14 |
| August 2016 | CA$1.88 | CA$2.09 |
| July 2016 | CA$2.14 | CA$2.38 |
| June 2016 | CA$2.47 | CA$2.74 |
| May 2016 | CA$4.50 | CA$0 |
| April 2016 | CA$4.50 | CA$0 |
| March 2016 | CA$4.50 | CA$0 |
| February 2016 | CA$4.50 | CA$0 |
| January 2016 | CA$4.50 | CA$0 |
| December 2015 | CA$13.52 | CA$0.02 |
| November 2015 | CA$9.01 | CA$0.01 |
| October 2015 | CA$22.53 | CA$0.02 |
| September 2015 | CA$22.53 | CA$0.02 |
| August 2015 | CA$40.55 | CA$0.04 |
| July 2015 | CA$45.06 | CA$0.05 |
| June 2015 | CA$49.56 | CA$0.06 |
| May 2015 | CA$54.07 | CA$0.06 |
| April 2015 | CA$67.58 | CA$0.08 |
| March 2015 | CA$76.59 | CA$0.08 |
| February 2015 | CA$94.62 | CA$0.10 |
| January 2015 | CA$81.10 | CA$0.09 |
| December 2014 | CA$103.63 | CA$0.12 |
| November 2014 | CA$153.19 | CA$0.17 |
| October 2014 | CA$202.75 | CA$0.22 |
| September 2014 | CA$261.32 | CA$0.29 |
| August 2014 | CA$265.82 | CA$0.30 |
| July 2014 | CA$261.32 | CA$0.29 |
| June 2014 | CA$211.76 | CA$0.24 |
| May 2014 | CA$207.25 | CA$0.23 |
| April 2014 | CA$207.25 | CA$0.23 |
| March 2014 | CA$216.26 | CA$0.24 |
| February 2014 | CA$216.26 | CA$0.24 |
| January 2014 | CA$135.16 | CA$0.15 |
| December 2013 | CA$130.66 | CA$0.14 |
| November 2013 | CA$99.12 | CA$0.11 |
| October 2013 | CA$130.66 | CA$0.14 |
| September 2013 | CA$126.15 | CA$0.14 |
| August 2013 | CA$130.66 | CA$0.14 |
| July 2013 | CA$148.68 | CA$0.16 |
| June 2013 | CA$126.15 | CA$0.14 |
| May 2013 | CA$157.69 | CA$0.18 |
| April 2013 | CA$148.68 | CA$0.16 |
| March 2013 | CA$166.70 | CA$0.18 |
| February 2013 | CA$193.74 | CA$0.22 |
| January 2013 | CA$216.26 | CA$0.24 |
| December 2012 | CA$211.76 | CA$0.24 |
| November 2012 | CA$225.27 | CA$0.25 |
| October 2012 | CA$292.86 | CA$0.32 |
| September 2012 | CA$207.25 | CA$0.23 |
| August 2012 | CA$238.79 | CA$0.26 |
| July 2012 | CA$279.34 | CA$0.31 |
| June 2012 | CA$306.37 | CA$0.34 |
| May 2012 | CA$337.91 | CA$0.38 |
| April 2012 | CA$378.46 | CA$0.42 |
| March 2012 | CA$513.62 | CA$0.57 |
| February 2012 | CA$540.66 | CA$0.60 |
| January 2012 | CA$432.52 | CA$0.48 |
| December 2011 | CA$486.59 | CA$0.54 |
| November 2011 | CA$540.66 | CA$0.60 |
| October 2011 | CA$558.68 | CA$0.62 |
| September 2011 | CA$387.47 | CA$0.43 |
| August 2011 | CA$612.74 | CA$0.68 |
| July 2011 | CA$702.85 | CA$0.78 |
| June 2011 | CA$720.87 | CA$0.80 |
| May 2011 | CA$901.09 | CA$1 |
| April 2011 | CA$946.15 | CA$1.05 |
| March 2011 | CA$1,090.32 | CA$1.21 |
| February 2011 | CA$1,090.32 | CA$1.21 |
| January 2011 | CA$1,063.29 | CA$1.18 |
| December 2010 | CA$946.15 | CA$1.05 |
| November 2010 | CA$910.10 | CA$1.01 |
| October 2010 | CA$982.19 | CA$1.09 |
| September 2010 | CA$1,009.22 | CA$1.12 |
| August 2010 | CA$928.12 | CA$1.03 |
| July 2010 | CA$1,081.31 | CA$1.20 |
| June 2010 | CA$1,063.29 | CA$1.18 |
| May 2010 | CA$955.16 | CA$1.06 |
| April 2010 | CA$1,081.31 | CA$1.20 |
| March 2010 | CA$1,027.24 | CA$1.14 |
| February 2010 | CA$1,189.44 | CA$1.32 |
| January 2010 | CA$1,189.44 | CA$1.32 |
| December 2009 | CA$1,045.27 | CA$1.16 |
| November 2009 | CA$892.08 | CA$0.99 |
| October 2009 | CA$892.08 | CA$0.99 |
| September 2009 | CA$874.06 | CA$0.97 |
| August 2009 | CA$675.82 | CA$0.75 |
| July 2009 | CA$711.86 | CA$0.79 |
| June 2009 | CA$747.91 | CA$0.83 |
| May 2009 | CA$829 | CA$0.92 |
| April 2009 | CA$720.87 | CA$0.80 |
| March 2009 | CA$756.92 | CA$0.84 |
| February 2009 | CA$819.99 | CA$0.91 |
| January 2009 | CA$1,009.22 | CA$1.12 |
| December 2008 | CA$1,036.26 | CA$1.15 |
| November 2008 | CA$1,225.48 | CA$1.36 |
| October 2008 | CA$1,802.18 | CA$2 |
| September 2008 | CA$2,234.71 | CA$2.48 |
| August 2008 | CA$3,424.15 | CA$3.80 |
| July 2008 | CA$3,433.16 | CA$3.81 |
| June 2008 | CA$4,838.86 | CA$5.37 |
| May 2008 | CA$4,054.91 | CA$4.50 |
| April 2008 | CA$3,766.56 | CA$4.18 |
| March 2008 | CA$3,288.98 | CA$3.65 |
| February 2008 | CA$3,460.19 | CA$3.84 |
| January 2008 | CA$2,459.98 | CA$2.73 |
| December 2007 | CA$2,595.14 | CA$2.88 |
| November 2007 | CA$2,739.32 | CA$3.04 |
| October 2007 | CA$3,388.10 | CA$3.76 |
| September 2007 | CA$3,370.08 | CA$3.74 |
| August 2007 | CA$3,505.25 | CA$3.89 |
| July 2007 | CA$3,514.26 | CA$3.90 |
| June 2007 | CA$4,145.02 | CA$4.60 |
| May 2007 | CA$4,487.44 | CA$4.98 |
| April 2007 | CA$4,145.02 | CA$4.60 |
| March 2007 | CA$3,919.75 | CA$4.35 |
| February 2007 | CA$3,685.46 | CA$4.09 |
| January 2007 | CA$3,694.48 | CA$4.10 |
| December 2006 | CA$3,496.24 | CA$3.88 |
| November 2006 | CA$3,820.63 | CA$4.24 |
| October 2006 | CA$3,784.58 | CA$4.20 |
| September 2006 | CA$3,874.69 | CA$4.30 |
| August 2006 | CA$4,099.97 | CA$4.55 |
| July 2006 | CA$5,271.39 | CA$5.85 |
| June 2006 | CA$4,595.57 | CA$5.10 |
| May 2006 | CA$5,127.21 | CA$5.69 |
| April 2006 | CA$5,857.10 | CA$6.50 |
| March 2006 | CA$5,496.66 | CA$6.10 |
| February 2006 | CA$5,857.10 | CA$6.50 |
| January 2006 | CA$6,947.42 | CA$7.71 |
| December 2005 | CA$6,983.46 | CA$7.75 |
| November 2005 | CA$6,758.19 | CA$7.50 |
| October 2005 | CA$6,893.35 | CA$7.65 |
| September 2005 | CA$7,253.79 | CA$8.05 |
| August 2005 | CA$7,993.54 | CA$2.75 |
| July 2005 | CA$7,964.47 | CA$2.74 |
| June 2005 | CA$6,685.50 | CA$2.30 |
| May 2005 | CA$4,708.92 | CA$1.62 |
| April 2005 | CA$4,360.11 | CA$1.50 |
| March 2005 | CA$4,331.04 | CA$1.49 |
| February 2005 | CA$6,162.29 | CA$2.12 |
| January 2005 | CA$6,104.16 | CA$2.10 |
| December 2004 | CA$7,179.65 | CA$2.47 |
| November 2004 | CA$5,813.48 | CA$2 |
| October 2004 | CA$6,104.16 | CA$2.10 |
| September 2004 | CA$6,685.50 | CA$2.30 |
| August 2004 | CA$5,668.14 | CA$1.95 |
| July 2004 | CA$6,104.16 | CA$2.10 |
| June 2004 | CA$7,121.52 | CA$2.45 |
| May 2004 | CA$8,516.75 | CA$2.93 |
| April 2004 | CA$8,138.88 | CA$2.80 |
| March 2004 | CA$7,557.53 | CA$2.60 |
| February 2004 | CA$7,412.19 | CA$2.55 |
| January 2004 | CA$7,906.34 | CA$0.68 |
| December 2003 | CA$7,790.07 | CA$0.67 |
| November 2003 | CA$6,976.18 | CA$0.60 |
| October 2003 | CA$7,208.72 | CA$0.62 |
| September 2003 | CA$5,464.67 | CA$0.47 |
| August 2003 | CA$7,557.53 | CA$0.65 |
| July 2003 | CA$4,534.52 | CA$0.39 |
| June 2003 | CA$3,488.09 | CA$0.30 |
| May 2003 | CA$3,488.09 | CA$0.30 |
| April 2003 | CA$3,604.36 | CA$0.31 |
| March 2003 | CA$3,488.09 | CA$0.30 |
| February 2003 | CA$5,115.86 | CA$0.44 |
| January 2003 | CA$4,301.98 | CA$0.37 |
| December 2002 | CA$3,255.55 | CA$0.28 |
| November 2002 | CA$2,325.39 | CA$0.20 |
| October 2002 | CA$2,790.47 | CA$0.24 |
| September 2002 | CA$2,441.66 | CA$0.21 |
| August 2002 | CA$2,790.47 | CA$0.24 |
| July 2002 | CA$3,255.55 | CA$0.28 |
| June 2002 | CA$3,720.63 | CA$0.32 |
| May 2002 | CA$4,069.44 | CA$0.35 |
| April 2002 | CA$4,069.44 | CA$0.35 |
| March 2002 | CA$3,720.63 | CA$0.32 |
| February 2002 | CA$2,906.74 | CA$0.25 |
| January 2002 | CA$2,092.85 | CA$0.18 |
| December 2001 | CA$1,162.70 | CA$0.01 |
| November 2001 | CA$1,162.70 | CA$0.01 |
| October 2001 | CA$4,650.79 | CA$0.04 |
| September 2001 | CA$4,650.79 | CA$0.04 |
| August 2001 | CA$5,813.48 | CA$0.05 |
| July 2001 | CA$5,813.48 | CA$0.05 |
| June 2001 | CA$9,301.57 | CA$0.08 |
| May 2001 | CA$8,138.88 | CA$0.07 |
| April 2001 | CA$10,464.27 | CA$0.09 |
| March 2001 | CA$8,138.88 | CA$0.07 |
| February 2001 | CA$10,464.27 | CA$0.09 |
| January 2001 | CA$11,626.96 | CA$0.10 |
| December 2000 | CA$13,952.36 | CA$0.12 |
| November 2000 | CA$10,464.27 | CA$0.09 |
| October 2000 | CA$12,789.66 | CA$0.11 |
| September 2000 | CA$18,603.14 | CA$0.16 |
| August 2000 | CA$23,253.93 | CA$0.20 |
| July 2000 | CA$41,857.07 | CA$0.36 |
| June 2000 | CA$44,182.46 | CA$0.38 |
| May 2000 | CA$43,019.77 | CA$0.37 |
| April 2000 | CA$41,857.07 | CA$0.36 |
| March 2000 | CA$51,158.64 | CA$0.44 |
| February 2000 | CA$52,321.34 | CA$0.45 |
| January 2000 | CA$27,904.72 | CA$0.24 |
| December 1999 | CA$29,067.41 | CA$0.25 |
| November 1999 | CA$29,067.41 | CA$0.25 |
| October 1999 | CA$23,253.93 | CA$0.20 |
| September 1999 | CA$27,904.72 | CA$0.24 |
| August 1999 | CA$25,579.32 | CA$0.22 |
| July 1999 | CA$37,206.29 | CA$0.32 |
| June 1999 | CA$53,484.04 | CA$0.46 |
| May 1999 | CA$75,575.27 | CA$0.65 |
| April 1999 | CA$73,249.89 | CA$0.63 |
| March 1999 | CA$41,857.07 | CA$0.36 |
| February 1999 | CA$20,928.54 | CA$0.18 |
| January 1999 | CA$13,952.36 | CA$0.12 |
| December 1998 | CA$10,464.27 | CA$0.09 |
| November 1998 | CA$16,277.75 | CA$0.14 |
| October 1998 | CA$11,626.96 | CA$0.10 |
| September 1998 | CA$12,789.66 | CA$0.11 |
| August 1998 | CA$11,626.96 | CA$0.10 |
| July 1998 | CA$22,091.23 | CA$0.19 |
| June 1998 | CA$26,742.02 | CA$0.23 |
| May 1998 | CA$34,880.89 | CA$0.30 |
| April 1998 | CA$49,995.95 | CA$0.43 |
| March 1998 | CA$48,833.25 | CA$0.42 |
| February 1998 | CA$56,972.13 | CA$0.49 |
| January 1998 | CA$46,507.86 | CA$0.40 |
| December 1997 | CA$37,206.29 | CA$0.32 |
| November 1997 | CA$23,253.93 | CA$0.20 |
| October 1997 | CA$29,067.41 | CA$0.25 |
| September 1997 | CA$30,230.11 | CA$0.26 |
| August 1997 | CA$32,555.50 | CA$0.28 |
| July 1997 | CA$46,507.86 | CA$0.40 |
| June 1997 | CA$52,321.34 | CA$0.45 |
| May 1997 | CA$55,809.43 | CA$0.48 |
| April 1997 | CA$60,460.22 | CA$0.52 |
| March 1997 | CA$59,297.52 | CA$0.51 |
| February 1997 | CA$58,134.82 | CA$0.50 |
| January 1997 | CA$34,880.89 | CA$0.30 |
| December 1996 | CA$25,579.32 | CA$0.22 |
| November 1996 | CA$29,067.41 | CA$0.25 |
| October 1996 | CA$31,392.80 | CA$0.27 |
| September 1996 | CA$36,043.59 | CA$0.31 |
| August 1996 | CA$34,880.89 | CA$0.30 |
| July 1996 | CA$39,531.68 | CA$0.34 |
| June 1996 | CA$41,857.07 | CA$0.36 |
| May 1996 | CA$49,995.95 | CA$0.43 |
| April 1996 | CA$46,507.86 | CA$0.40 |
| March 1996 | CA$55,809.43 | CA$0.48 |
IPO.TO
Price: CA$2.37
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.59%
Payout Ratio: 50.00%
Payout Ratio Range:
Dividend Per Share: 0.18 CAD
Earnings Per Share: 0.36 CAD
P/E Ratio: 4.54
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 216352
Market Capitalization: 224.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 3