Intertape Polymer Group Inc. - Price History
Stock symbol ITP.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ITP.TO (Intertape Polymer Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$40.48 | CA$40.48 |
| June 2023 | CA$40.48 | CA$40.48 |
| May 2023 | CA$40.48 | CA$40.48 |
| April 2023 | CA$40.48 | CA$40.48 |
| March 2023 | CA$40.48 | CA$40.48 |
| February 2023 | CA$40.48 | CA$40.48 |
| January 2023 | CA$40.48 | CA$40.48 |
| December 2022 | CA$40.48 | CA$40.48 |
| November 2022 | CA$40.48 | CA$40.48 |
| October 2022 | CA$40.48 | CA$40.48 |
| September 2022 | CA$40.48 | CA$40.48 |
| August 2022 | CA$40.48 | CA$40.48 |
| July 2022 | CA$40.48 | CA$40.48 |
| June 2022 | CA$40.48 | CA$40.48 |
| May 2022 | CA$39.25 | CA$39.42 |
| April 2022 | CA$39.58 | CA$39.75 |
| March 2022 | CA$39.51 | CA$39.68 |
| February 2022 | CA$23.75 | CA$23.96 |
| January 2022 | CA$25.43 | CA$25.65 |
| December 2021 | CA$26.09 | CA$26.32 |
| November 2021 | CA$24.10 | CA$24.47 |
| October 2021 | CA$27.69 | CA$28.12 |
| September 2021 | CA$27.13 | CA$27.55 |
| August 2021 | CA$30.11 | CA$30.76 |
| July 2021 | CA$27.19 | CA$27.77 |
| June 2021 | CA$28.14 | CA$28.74 |
| May 2021 | CA$28.35 | CA$29.12 |
| April 2021 | CA$29.45 | CA$30.25 |
| March 2021 | CA$27.26 | CA$28 |
| February 2021 | CA$23.21 | CA$23.97 |
| January 2021 | CA$22.25 | CA$22.97 |
| December 2020 | CA$23.38 | CA$24.14 |
| November 2020 | CA$22.58 | CA$23.46 |
| October 2020 | CA$14.58 | CA$15.15 |
| September 2020 | CA$14.27 | CA$14.83 |
| August 2020 | CA$14.31 | CA$15.01 |
| July 2020 | CA$15.25 | CA$16 |
| June 2020 | CA$11.42 | CA$11.98 |
| May 2020 | CA$11.65 | CA$12.38 |
| April 2020 | CA$12.86 | CA$13.66 |
| March 2020 | CA$9.45 | CA$10.04 |
| February 2020 | CA$13.14 | CA$14.19 |
| January 2020 | CA$14.98 | CA$16.18 |
| December 2019 | CA$15.38 | CA$16.62 |
| November 2019 | CA$14.77 | CA$16.10 |
| October 2019 | CA$15.55 | CA$16.96 |
| September 2019 | CA$15.82 | CA$17.25 |
| August 2019 | CA$16.80 | CA$18.47 |
| July 2019 | CA$16.54 | CA$18.18 |
| June 2019 | CA$16.74 | CA$18.41 |
| May 2019 | CA$16.76 | CA$18.57 |
| April 2019 | CA$16.81 | CA$18.62 |
| March 2019 | CA$16.38 | CA$18.15 |
| February 2019 | CA$16.12 | CA$18 |
| January 2019 | CA$17.66 | CA$19.71 |
| December 2018 | CA$15.16 | CA$16.92 |
| November 2018 | CA$15 | CA$16.89 |
| October 2018 | CA$15.45 | CA$17.39 |
| September 2018 | CA$17.03 | CA$19.17 |
| August 2018 | CA$16.47 | CA$18.68 |
| July 2018 | CA$15.16 | CA$17.19 |
| June 2018 | CA$15.93 | CA$18.07 |
| May 2018 | CA$16.74 | CA$19.13 |
| April 2018 | CA$17.46 | CA$19.95 |
| March 2018 | CA$18.12 | CA$20.71 |
| February 2018 | CA$17.87 | CA$20.55 |
| January 2018 | CA$18.64 | CA$21.44 |
| December 2017 | CA$18.69 | CA$21.49 |
| November 2017 | CA$18.75 | CA$21.71 |
| October 2017 | CA$16.45 | CA$19.04 |
| September 2017 | CA$15.72 | CA$18.20 |
| August 2017 | CA$16.99 | CA$19.82 |
| July 2017 | CA$20.60 | CA$24.03 |
| June 2017 | CA$21.17 | CA$24.69 |
| May 2017 | CA$19.93 | CA$23.38 |
| April 2017 | CA$20.54 | CA$24.10 |
| March 2017 | CA$19.93 | CA$23.38 |
| February 2017 | CA$18.42 | CA$21.75 |
| January 2017 | CA$20.10 | CA$23.73 |
| December 2016 | CA$21.33 | CA$25.18 |
| November 2016 | CA$20.79 | CA$24.68 |
| October 2016 | CA$19.13 | CA$22.72 |
| September 2016 | CA$19.07 | CA$22.64 |
| August 2016 | CA$18.27 | CA$21.83 |
| July 2016 | CA$17.64 | CA$21.07 |
| June 2016 | CA$17.65 | CA$21.08 |
| May 2016 | CA$16.28 | CA$19.58 |
| April 2016 | CA$16.41 | CA$19.73 |
| March 2016 | CA$15.48 | CA$18.61 |
| February 2016 | CA$13.40 | CA$16.23 |
| January 2016 | CA$13.38 | CA$16.20 |
| December 2015 | CA$15.44 | CA$18.69 |
| November 2015 | CA$14.93 | CA$18.20 |
| October 2015 | CA$12.04 | CA$14.68 |
| September 2015 | CA$11.70 | CA$14.27 |
| August 2015 | CA$12 | CA$14.77 |
| July 2015 | CA$15.68 | CA$19.30 |
| June 2015 | CA$15.21 | CA$18.72 |
| May 2015 | CA$15.67 | CA$19.41 |
| April 2015 | CA$13.27 | CA$16.43 |
| March 2015 | CA$14.16 | CA$17.53 |
| February 2015 | CA$15.16 | CA$18.90 |
| January 2015 | CA$15.04 | CA$18.75 |
| December 2014 | CA$14.92 | CA$18.61 |
| November 2014 | CA$15.15 | CA$19.02 |
| October 2014 | CA$13.15 | CA$16.51 |
| September 2014 | CA$12.96 | CA$16.27 |
| August 2014 | CA$11.67 | CA$14.77 |
| July 2014 | CA$11.06 | CA$14 |
| June 2014 | CA$9.35 | CA$11.84 |
| May 2014 | CA$9.69 | CA$12.35 |
| April 2014 | CA$10.09 | CA$12.86 |
| March 2014 | CA$9.76 | CA$12.44 |
| February 2014 | CA$9.99 | CA$12.81 |
| January 2014 | CA$9.76 | CA$12.52 |
| December 2013 | CA$10.94 | CA$14.03 |
| November 2013 | CA$11.10 | CA$14.31 |
| October 2013 | CA$11.63 | CA$15 |
| September 2013 | CA$11.52 | CA$14.86 |
| August 2013 | CA$11.18 | CA$14.50 |
| July 2013 | CA$9.30 | CA$12.06 |
| June 2013 | CA$10.03 | CA$13 |
| May 2013 | CA$9.91 | CA$12.85 |
| April 2013 | CA$8.64 | CA$11.20 |
| March 2013 | CA$8.51 | CA$11.04 |
| February 2013 | CA$7.09 | CA$9.27 |
| January 2013 | CA$7.41 | CA$9.68 |
| December 2012 | CA$6.12 | CA$8 |
| November 2012 | CA$6.22 | CA$8.13 |
| October 2012 | CA$5.31 | CA$6.94 |
| September 2012 | CA$5.16 | CA$6.74 |
| August 2012 | CA$5.38 | CA$7.11 |
| July 2012 | CA$6.43 | CA$8.50 |
| June 2012 | CA$5.94 | CA$7.85 |
| May 2012 | CA$5.31 | CA$7.02 |
| April 2012 | CA$4.05 | CA$5.35 |
| March 2012 | CA$3.55 | CA$4.70 |
| February 2012 | CA$3.15 | CA$4.17 |
| January 2012 | CA$2.93 | CA$3.87 |
| December 2011 | CA$2.50 | CA$3.31 |
| November 2011 | CA$2.49 | CA$3.29 |
| October 2011 | CA$2.23 | CA$2.95 |
| September 2011 | CA$1.53 | CA$2.02 |
| August 2011 | CA$1.75 | CA$2.32 |
| July 2011 | CA$1.75 | CA$2.32 |
| June 2011 | CA$1.35 | CA$1.79 |
| May 2011 | CA$1.21 | CA$1.60 |
| April 2011 | CA$1.10 | CA$1.46 |
| March 2011 | CA$0.95 | CA$1.25 |
| February 2011 | CA$0.88 | CA$1.17 |
| January 2011 | CA$0.88 | CA$1.16 |
| December 2010 | CA$0.88 | CA$1.17 |
| November 2010 | CA$0.93 | CA$1.23 |
| October 2010 | CA$0.80 | CA$1.06 |
| September 2010 | CA$1.17 | CA$1.55 |
| August 2010 | CA$1.38 | CA$1.82 |
| July 2010 | CA$1.51 | CA$2 |
| June 2010 | CA$1.66 | CA$2.20 |
| May 2010 | CA$2.08 | CA$2.75 |
| April 2010 | CA$2.44 | CA$3.23 |
| March 2010 | CA$2.51 | CA$3.32 |
| February 2010 | CA$2.53 | CA$3.35 |
| January 2010 | CA$2.66 | CA$3.52 |
| December 2009 | CA$2.25 | CA$2.98 |
| November 2009 | CA$1.87 | CA$2.47 |
| October 2009 | CA$1.42 | CA$1.88 |
| September 2009 | CA$2.15 | CA$2.85 |
| August 2009 | CA$1.35 | CA$1.79 |
| July 2009 | CA$0.98 | CA$1.29 |
| June 2009 | CA$0.79 | CA$1.05 |
| May 2009 | CA$0.98 | CA$1.30 |
| April 2009 | CA$0.48 | CA$0.63 |
| March 2009 | CA$0.37 | CA$0.49 |
| February 2009 | CA$0.40 | CA$0.53 |
| January 2009 | CA$0.64 | CA$0.84 |
| December 2008 | CA$0.82 | CA$1.09 |
| November 2008 | CA$1.53 | CA$2.02 |
| October 2008 | CA$1.85 | CA$2.45 |
| September 2008 | CA$2.19 | CA$2.90 |
| August 2008 | CA$2.27 | CA$3 |
| July 2008 | CA$1.84 | CA$2.44 |
| June 2008 | CA$2.53 | CA$3.35 |
| May 2008 | CA$2.09 | CA$2.76 |
| April 2008 | CA$1.78 | CA$2.35 |
| March 2008 | CA$1.84 | CA$2.44 |
| February 2008 | CA$1.96 | CA$2.59 |
| January 2008 | CA$2.17 | CA$2.87 |
| December 2007 | CA$2.32 | CA$3.07 |
| November 2007 | CA$2.04 | CA$2.70 |
| October 2007 | CA$2.45 | CA$3.24 |
| September 2007 | CA$2.55 | CA$3.37 |
| August 2007 | CA$2.43 | CA$3.22 |
| July 2007 | CA$2.69 | CA$3.56 |
| June 2007 | CA$3.61 | CA$4.78 |
| May 2007 | CA$3.81 | CA$5.04 |
| April 2007 | CA$4.16 | CA$5.50 |
| March 2007 | CA$3.59 | CA$4.75 |
| February 2007 | CA$4.17 | CA$5.52 |
| January 2007 | CA$4.24 | CA$5.61 |
| December 2006 | CA$4.68 | CA$6.19 |
| November 2006 | CA$4.24 | CA$5.61 |
| October 2006 | CA$4.96 | CA$6.56 |
| September 2006 | CA$6.52 | CA$8.62 |
| August 2006 | CA$5.74 | CA$7.59 |
| July 2006 | CA$5.89 | CA$7.79 |
| June 2006 | CA$5.73 | CA$7.58 |
| May 2006 | CA$5.59 | CA$7.39 |
| April 2006 | CA$7.46 | CA$9.87 |
| March 2006 | CA$7.54 | CA$9.97 |
| February 2006 | CA$7.11 | CA$9.41 |
| January 2006 | CA$7.39 | CA$9.77 |
| December 2005 | CA$7.84 | CA$10.37 |
| November 2005 | CA$6.80 | CA$9 |
| October 2005 | CA$7.02 | CA$9.29 |
| September 2005 | CA$6.28 | CA$8.30 |
| August 2005 | CA$6.43 | CA$8.50 |
| July 2005 | CA$7.33 | CA$9.70 |
| June 2005 | CA$9.45 | CA$12.50 |
| May 2005 | CA$8.94 | CA$11.83 |
| April 2005 | CA$7.56 | CA$10 |
| March 2005 | CA$7.02 | CA$9.28 |
| February 2005 | CA$7.31 | CA$9.67 |
| January 2005 | CA$7.36 | CA$9.73 |
| December 2004 | CA$8.24 | CA$10.90 |
| November 2004 | CA$7.15 | CA$9.45 |
| October 2004 | CA$6.96 | CA$9.20 |
| September 2004 | CA$7.18 | CA$9.50 |
| August 2004 | CA$8.02 | CA$10.61 |
| July 2004 | CA$8.29 | CA$10.96 |
| June 2004 | CA$7.77 | CA$10.28 |
| May 2004 | CA$6.91 | CA$9.14 |
| April 2004 | CA$7.91 | CA$10.46 |
| March 2004 | CA$9.64 | CA$12.75 |
| February 2004 | CA$11.08 | CA$14.65 |
| January 2004 | CA$10.79 | CA$14.27 |
| December 2003 | CA$12.47 | CA$16.49 |
| November 2003 | CA$10.09 | CA$13.35 |
| October 2003 | CA$9.22 | CA$12.20 |
| September 2003 | CA$7.30 | CA$9.66 |
| August 2003 | CA$7.37 | CA$9.75 |
| July 2003 | CA$7.30 | CA$9.65 |
| June 2003 | CA$6.05 | CA$8 |
| May 2003 | CA$6.13 | CA$8.11 |
| April 2003 | CA$5.41 | CA$7.15 |
| March 2003 | CA$4.38 | CA$5.79 |
| February 2003 | CA$5.64 | CA$7.46 |
| January 2003 | CA$5.28 | CA$6.98 |
| December 2002 | CA$4.91 | CA$6.49 |
| November 2002 | CA$5.29 | CA$7 |
| October 2002 | CA$5.82 | CA$7.70 |
| September 2002 | CA$9.08 | CA$12.01 |
| August 2002 | CA$11.61 | CA$15.35 |
| July 2002 | CA$12.29 | CA$16.25 |
| June 2002 | CA$13.27 | CA$17.55 |
| May 2002 | CA$13.50 | CA$17.86 |
| April 2002 | CA$14.63 | CA$19.35 |
| March 2002 | CA$13.99 | CA$18.50 |
| February 2002 | CA$11.34 | CA$15 |
| January 2002 | CA$12.25 | CA$16.20 |
| December 2001 | CA$10.02 | CA$13.25 |
| November 2001 | CA$10.13 | CA$13.40 |
| October 2001 | CA$11.72 | CA$15.50 |
| September 2001 | CA$9.10 | CA$12.04 |
| August 2001 | CA$12.10 | CA$16 |
| July 2001 | CA$12.57 | CA$16.63 |
| June 2001 | CA$14.21 | CA$18.80 |
| May 2001 | CA$15.69 | CA$20.75 |
| April 2001 | CA$14.37 | CA$19 |
| March 2001 | CA$10.96 | CA$14.50 |
| February 2001 | CA$11.46 | CA$15.15 |
| January 2001 | CA$11.19 | CA$14.80 |
| December 2000 | CA$8.32 | CA$11 |
| November 2000 | CA$11.30 | CA$14.95 |
| October 2000 | CA$11.46 | CA$15.15 |
| September 2000 | CA$15.12 | CA$20 |
| August 2000 | CA$18.15 | CA$24 |
| July 2000 | CA$16.71 | CA$22.10 |
| June 2000 | CA$19.47 | CA$25.75 |
| May 2000 | CA$19.17 | CA$25.35 |
| April 2000 | CA$16.15 | CA$21.50 |
| March 2000 | CA$12.25 | CA$16.30 |
| February 2000 | CA$26.29 | CA$35 |
| January 2000 | CA$24.79 | CA$33 |
| December 1999 | CA$30.65 | CA$40.80 |
| November 1999 | CA$26.71 | CA$35.55 |
| October 1999 | CA$29.86 | CA$39.75 |
| September 1999 | CA$31.10 | CA$41.40 |
| August 1999 | CA$34.75 | CA$46.25 |
| July 1999 | CA$31.55 | CA$42 |
| June 1999 | CA$32.30 | CA$43 |
| May 1999 | CA$29.71 | CA$39.55 |
| April 1999 | CA$32.12 | CA$42.75 |
| March 1999 | CA$29.68 | CA$39.50 |
| February 1999 | CA$29.18 | CA$39 |
| January 1999 | CA$29.14 | CA$38.95 |
| December 1998 | CA$29.18 | CA$39 |
| November 1998 | CA$26.64 | CA$35.60 |
| October 1998 | CA$22.63 | CA$30.25 |
| September 1998 | CA$20.76 | CA$27.75 |
| August 1998 | CA$21.70 | CA$29 |
| July 1998 | CA$26.56 | CA$35.50 |
| June 1998 | CA$24.69 | CA$33 |
| May 1998 | CA$24.69 | CA$33 |
| April 1998 | CA$22.07 | CA$29.50 |
| March 1998 | CA$24.69 | CA$33 |
| February 1998 | CA$22.99 | CA$30.85 |
| January 1998 | CA$23.18 | CA$31.10 |
| December 1997 | CA$22.92 | CA$30.75 |
| November 1997 | CA$23.70 | CA$31.80 |
| October 1997 | CA$24.04 | CA$32.25 |
| September 1997 | CA$25.04 | CA$33.60 |
| August 1997 | CA$21.73 | CA$29.15 |
| July 1997 | CA$24.74 | CA$33.20 |
| June 1997 | CA$21.35 | CA$28.65 |
| May 1997 | CA$20.87 | CA$28 |
| April 1997 | CA$20.38 | CA$27.35 |
| March 1997 | CA$21.24 | CA$28.50 |
| February 1997 | CA$23.55 | CA$31.70 |
| January 1997 | CA$24.70 | CA$33.25 |
| December 1996 | CA$23.36 | CA$31.45 |
| November 1996 | CA$24.10 | CA$32.45 |
| October 1996 | CA$22.95 | CA$30.90 |
| September 1996 | CA$22.36 | CA$30.10 |
| August 1996 | CA$20.80 | CA$28 |
| July 1996 | CA$18.27 | CA$24.60 |
| June 1996 | CA$20.61 | CA$27.75 |
| May 1996 | CA$20.80 | CA$28 |
| April 1996 | CA$21.54 | CA$29 |
ITP.TO
Price: CA$40.48
52 week price:
Dividend Yield: 1.51%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 9.14%
Payout Ratio Range:
Dividend Per Share: 0.17 CAD
Earnings Per Share: 1.86 CAD
P/E Ratio: 27.02
Exchange: TOR
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 389109
Ebitda: 104.3 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: -2.82%
DGR5: -2.17%