Intertape Polymer Group Inc. - Price History
Stock symbol ITPOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ITPOF (Intertape Polymer Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.40 | $31.40 |
| June 2023 | $31.40 | $31.40 |
| May 2023 | $31.40 | $31.40 |
| April 2023 | $31.40 | $31.40 |
| March 2023 | $31.40 | $31.40 |
| February 2023 | $31.40 | $31.40 |
| January 2023 | $31.40 | $31.40 |
| December 2022 | $31.40 | $31.40 |
| November 2022 | $31.40 | $31.40 |
| October 2022 | $31.40 | $31.40 |
| September 2022 | $31.40 | $31.40 |
| August 2022 | $31.40 | $31.40 |
| July 2022 | $31.40 | $31.40 |
| June 2022 | $31.40 | $31.40 |
| May 2022 | $30.80 | $30.98 |
| April 2022 | $30.91 | $31.08 |
| March 2022 | $31.47 | $31.65 |
| February 2022 | $18.89 | $19.10 |
| January 2022 | $20.02 | $20.25 |
| December 2021 | $20.51 | $20.74 |
| November 2021 | $18.79 | $19.17 |
| October 2021 | $22.34 | $22.79 |
| September 2021 | $21.36 | $21.79 |
| August 2021 | $24.13 | $24.80 |
| July 2021 | $21.90 | $22.51 |
| June 2021 | $22.67 | $23.30 |
| May 2021 | $23.45 | $24.26 |
| April 2021 | $23.74 | $24.56 |
| March 2021 | $21.69 | $22.44 |
| February 2021 | $18.20 | $18.95 |
| January 2021 | $17.23 | $17.94 |
| December 2020 | $18.27 | $19.03 |
| November 2020 | $17.30 | $18.16 |
| October 2020 | $10.82 | $11.36 |
| September 2020 | $10.50 | $11.03 |
| August 2020 | $10.91 | $11.60 |
| July 2020 | $11.23 | $11.94 |
| June 2020 | $8.28 | $8.80 |
| May 2020 | $8.27 | $8.95 |
| April 2020 | $8.87 | $9.60 |
| March 2020 | $6.60 | $7.14 |
| February 2020 | $9.47 | $10.49 |
| January 2020 | $10.98 | $12.17 |
| December 2019 | $11.61 | $12.87 |
| November 2019 | $10.86 | $12.18 |
| October 2019 | $11.53 | $12.94 |
| September 2019 | $11.59 | $13 |
| August 2019 | $12.09 | $13.71 |
| July 2019 | $12.38 | $14.04 |
| June 2019 | $12.41 | $14.08 |
| May 2019 | $11.86 | $13.59 |
| April 2019 | $12.07 | $13.83 |
| March 2019 | $11.44 | $13.11 |
| February 2019 | $12.10 | $14 |
| January 2019 | $12.93 | $14.97 |
| December 2018 | $10.74 | $12.43 |
| November 2018 | $10.86 | $12.71 |
| October 2018 | $11 | $12.87 |
| September 2018 | $12.74 | $14.91 |
| August 2018 | $12.06 | $14.26 |
| July 2018 | $11.23 | $13.27 |
| June 2018 | $11.41 | $13.48 |
| May 2018 | $12.55 | $14.98 |
| April 2018 | $12.92 | $15.41 |
| March 2018 | $13.33 | $15.91 |
| February 2018 | $13.30 | $16 |
| January 2018 | $14.58 | $17.54 |
| December 2017 | $14.18 | $17.06 |
| November 2017 | $13.85 | $16.81 |
| October 2017 | $12.15 | $14.75 |
| September 2017 | $11.97 | $14.53 |
| August 2017 | $12.97 | $15.88 |
| July 2017 | $16.07 | $19.68 |
| June 2017 | $15.43 | $18.90 |
| May 2017 | $14.16 | $17.48 |
| April 2017 | $14.28 | $17.63 |
| March 2017 | $14.09 | $17.40 |
| February 2017 | $13.20 | $16.43 |
| January 2017 | $14.55 | $18.11 |
| December 2016 | $15.15 | $18.85 |
| November 2016 | $14.59 | $18.30 |
| October 2016 | $13.82 | $17.33 |
| September 2016 | $14.18 | $17.78 |
| August 2016 | $13.14 | $16.61 |
| July 2016 | $12.50 | $15.80 |
| June 2016 | $12.65 | $15.99 |
| May 2016 | $11.97 | $15.25 |
| April 2016 | $12.56 | $16.01 |
| March 2016 | $11.20 | $14.27 |
| February 2016 | $9.43 | $12.13 |
| January 2016 | $8.90 | $11.44 |
| December 2015 | $10.50 | $13.50 |
| November 2015 | $10.88 | $14.12 |
| October 2015 | $8.79 | $11.41 |
| September 2015 | $8.22 | $10.67 |
| August 2015 | $8.60 | $11.30 |
| July 2015 | $11.22 | $14.75 |
| June 2015 | $11.57 | $15.21 |
| May 2015 | $11.72 | $15.52 |
| April 2015 | $10.42 | $13.80 |
| March 2015 | $10.76 | $14.25 |
| February 2015 | $11.39 | $15.22 |
| January 2015 | $10.74 | $14.36 |
| December 2014 | $11.96 | $15.98 |
| November 2014 | $12.50 | $16.83 |
| October 2014 | $10.85 | $14.61 |
| September 2014 | $10.77 | $14.50 |
| August 2014 | $10.01 | $13.60 |
| July 2014 | $9.33 | $12.68 |
| June 2014 | $8.13 | $11.05 |
| May 2014 | $8.50 | $11.63 |
| April 2014 | $8.65 | $11.84 |
| March 2014 | $8.25 | $11.29 |
| February 2014 | $8.19 | $11.29 |
| January 2014 | $8.24 | $11.36 |
| December 2013 | $9.57 | $13.19 |
| November 2013 | $9.29 | $12.88 |
| October 2013 | $10.43 | $14.46 |
| September 2013 | $10.46 | $14.50 |
| August 2013 | $9.85 | $13.73 |
| July 2013 | $8.38 | $11.69 |
| June 2013 | $8.82 | $12.30 |
| May 2013 | $8.89 | $12.40 |
| April 2013 | $7.96 | $11.10 |
| March 2013 | $7.79 | $10.86 |
| February 2013 | $6.42 | $9.03 |
| January 2013 | $6.86 | $9.64 |
| December 2012 | $5.71 | $8.02 |
| November 2012 | $5.81 | $8.16 |
| October 2012 | $4.97 | $6.98 |
| September 2012 | $4.89 | $6.87 |
| August 2012 | $5.12 | $7.20 |
| July 2012 | $6.03 | $8.47 |
| June 2012 | $5.44 | $7.65 |
| May 2012 | $4.85 | $6.81 |
| April 2012 | $3.85 | $5.41 |
| March 2012 | $3.31 | $4.65 |
| February 2012 | $2.99 | $4.20 |
| January 2012 | $2.73 | $3.83 |
| December 2011 | $2.26 | $3.17 |
| November 2011 | $2.30 | $3.23 |
| October 2011 | $2.07 | $2.90 |
| September 2011 | $1.39 | $1.95 |
| August 2011 | $1.67 | $2.35 |
| July 2011 | $1.70 | $2.39 |
| June 2011 | $1.32 | $1.86 |
| May 2011 | $1.17 | $1.65 |
| April 2011 | $1.11 | $1.56 |
| March 2011 | $0.89 | $1.25 |
| February 2011 | $0.86 | $1.21 |
| January 2011 | $0.80 | $1.13 |
| December 2010 | $0.82 | $1.15 |
| November 2010 | $0.84 | $1.18 |
| October 2010 | $0.73 | $1.03 |
| September 2010 | $1.07 | $1.51 |
| August 2010 | $1.16 | $1.63 |
| July 2010 | $1.43 | $2.01 |
| June 2010 | $1.49 | $2.09 |
| May 2010 | $1.86 | $2.61 |
| April 2010 | $2.27 | $3.19 |
| March 2010 | $2.36 | $3.31 |
| February 2010 | $2.36 | $3.32 |
| January 2010 | $2.24 | $3.14 |
| December 2009 | $2.02 | $2.84 |
| November 2009 | $1.67 | $2.35 |
| October 2009 | $1.24 | $1.74 |
| September 2009 | $1.89 | $2.65 |
| August 2009 | $1.17 | $1.65 |
| July 2009 | $0.89 | $1.25 |
| June 2009 | $0.64 | $0.90 |
| May 2009 | $0.85 | $1.20 |
| April 2009 | $0.37 | $0.52 |
| March 2009 | $0.30 | $0.42 |
| February 2009 | $0.30 | $0.43 |
| January 2009 | $0.49 | $0.69 |
| December 2008 | $0.52 | $0.73 |
| November 2008 | $1.15 | $1.62 |
| October 2008 | $1.46 | $2.05 |
| September 2008 | $1.94 | $2.73 |
| August 2008 | $2.01 | $2.83 |
| July 2008 | $1.71 | $2.41 |
| June 2008 | $2.33 | $3.28 |
| May 2008 | $1.99 | $2.79 |
| April 2008 | $1.67 | $2.35 |
| March 2008 | $1.69 | $2.37 |
| February 2008 | $1.86 | $2.62 |
| January 2008 | $2.03 | $2.85 |
| December 2007 | $2.23 | $3.14 |
| November 2007 | $1.91 | $2.68 |
| October 2007 | $2.45 | $3.44 |
| September 2007 | $2.42 | $3.40 |
| August 2007 | $2.18 | $3.06 |
| July 2007 | $2.40 | $3.38 |
| June 2007 | $3.20 | $4.50 |
| May 2007 | $3.36 | $4.72 |
| April 2007 | $3.49 | $4.90 |
| March 2007 | $2.93 | $4.12 |
| February 2007 | $3.37 | $4.73 |
| January 2007 | $3.41 | $4.79 |
| December 2006 | $3.76 | $5.28 |
| November 2006 | $3.49 | $4.90 |
| October 2006 | $4.15 | $5.83 |
| September 2006 | $5.48 | $7.70 |
| August 2006 | $4.89 | $6.87 |
| July 2006 | $4.91 | $6.90 |
| June 2006 | $4.84 | $6.81 |
| May 2006 | $4.76 | $6.69 |
| April 2006 | $6.28 | $8.82 |
| March 2006 | $6.12 | $8.60 |
| February 2006 | $5.91 | $8.31 |
| January 2006 | $6.08 | $8.55 |
| December 2005 | $6.38 | $8.97 |
| November 2005 | $5.51 | $7.74 |
| October 2005 | $5.63 | $7.91 |
| September 2005 | $5.09 | $7.15 |
| August 2005 | $5.08 | $7.14 |
| July 2005 | $5.66 | $7.95 |
| June 2005 | $7.25 | $10.19 |
| May 2005 | $6.69 | $9.40 |
| April 2005 | $5.65 | $7.94 |
| March 2005 | $5.47 | $7.69 |
| February 2005 | $5.64 | $7.93 |
| January 2005 | $5.61 | $7.88 |
| December 2004 | $6.48 | $9.11 |
| November 2004 | $5.66 | $7.95 |
| October 2004 | $5.38 | $7.56 |
| September 2004 | $5.44 | $7.64 |
| August 2004 | $5.76 | $8.09 |
| July 2004 | $5.91 | $8.30 |
| June 2004 | $5.41 | $7.61 |
| May 2004 | $4.94 | $6.94 |
| April 2004 | $5.43 | $7.63 |
| March 2004 | $6.97 | $9.80 |
| February 2004 | $7.75 | $10.89 |
| January 2004 | $7.63 | $10.73 |
| December 2003 | $9.06 | $12.73 |
| November 2003 | $7.12 | $10 |
| October 2003 | $6.51 | $9.15 |
| September 2003 | $5.12 | $7.20 |
| August 2003 | $5 | $7.03 |
| July 2003 | $4.99 | $7.02 |
| June 2003 | $4.23 | $5.95 |
| May 2003 | $4.24 | $5.96 |
| April 2003 | $3.56 | $5 |
| March 2003 | $2.77 | $3.90 |
| February 2003 | $3.61 | $5.07 |
| January 2003 | $3.21 | $4.51 |
| December 2002 | $2.93 | $4.12 |
| November 2002 | $3.22 | $4.53 |
| October 2002 | $3.51 | $4.93 |
| September 2002 | $5.39 | $7.58 |
| August 2002 | $7.05 | $9.91 |
| July 2002 | $7.32 | $10.29 |
| June 2002 | $8.26 | $11.61 |
| May 2002 | $8.36 | $11.75 |
| April 2002 | $8.72 | $12.25 |
| March 2002 | $8.18 | $11.50 |
| February 2002 | $6.69 | $9.40 |
| January 2002 | $7.26 | $10.20 |
| December 2001 | $5.91 | $8.30 |
| November 2001 | $6 | $8.43 |
| October 2001 | $7.11 | $9.99 |
| September 2001 | $5.41 | $7.60 |
| August 2001 | $7.26 | $10.20 |
| July 2001 | $7.76 | $10.90 |
| June 2001 | $9.67 | $13.59 |
| May 2001 | $9.57 | $13.45 |
| April 2001 | $8.40 | $11.80 |
| March 2001 | $6.42 | $9.02 |
| February 2001 | $7.04 | $9.90 |
| January 2001 | $7.12 | $10 |
| December 2000 | $5.20 | $7.31 |
| November 2000 | $6.85 | $9.62 |
| October 2000 | $7.12 | $10 |
| September 2000 | $9.65 | $13.56 |
| August 2000 | $11.43 | $16.06 |
| July 2000 | $10.67 | $15 |
| June 2000 | $12.27 | $17.25 |
| May 2000 | $12.10 | $17 |
| April 2000 | $10.56 | $14.94 |
| March 2000 | $8.04 | $11.38 |
| February 2000 | $16.97 | $24 |
| January 2000 | $15.55 | $22 |
| December 1999 | $19.93 | $28.19 |
| November 1999 | $17.01 | $24.06 |
| October 1999 | $19.09 | $27 |
| September 1999 | $19.97 | $28.25 |
| August 1999 | $21.83 | $30.88 |
| July 1999 | $19.71 | $27.88 |
| June 1999 | $20.68 | $29.25 |
| May 1999 | $18.96 | $26.81 |
| April 1999 | $20.68 | $29.25 |
| March 1999 | $18.65 | $26.38 |
| February 1999 | $18.39 | $26.12 |
| January 1999 | $18.18 | $25.81 |
| December 1998 | $17.95 | $25.50 |
| November 1998 | $16.55 | $23.50 |
| October 1998 | $13.82 | $19.62 |
| September 1998 | $12.76 | $18.12 |
| August 1998 | $12.94 | $18.38 |
| July 1998 | $16.28 | $23.12 |
| June 1998 | $15.62 | $22.19 |
| May 1998 | $15.97 | $22.69 |
| April 1998 | $14.52 | $20.62 |
| March 1998 | $16.28 | $23.12 |
| February 1998 | $15.34 | $21.88 |
| January 1998 | $14.99 | $21.38 |
| December 1997 | $15.34 | $21.88 |
| November 1997 | $15.82 | $22.56 |
| October 1997 | $16.13 | $23 |
| September 1997 | $17.01 | $24.25 |
| August 1997 | $14.82 | $21.12 |
| July 1997 | $16.83 | $24 |
| June 1997 | $14.73 | $21 |
| May 1997 | $14.11 | $20.12 |
| April 1997 | $13.76 | $19.62 |
| March 1997 | $14.20 | $20.25 |
| February 1997 | $15.71 | $22.50 |
| January 1997 | $17.28 | $24.75 |
| December 1996 | $16.06 | $23 |
| November 1996 | $16.76 | $24 |
| October 1996 | $16.06 | $23 |
| September 1996 | $15.62 | $22.38 |
| August 1996 | $14.31 | $20.50 |
| July 1996 | $12.65 | $18.12 |
| June 1996 | $14.14 | $20.25 |
| May 1996 | $14.14 | $20.25 |
| April 1996 | $14.92 | $21.38 |
| March 1996 | $13.48 | $19.31 |
| February 1996 | $11.83 | $17 |
| January 1996 | $10.83 | $15.56 |
| December 1995 | $10.91 | $15.69 |
| November 1995 | $11.05 | $15.88 |
| October 1995 | $10.09 | $14.50 |
| September 1995 | $10.18 | $14.62 |
| August 1995 | $10.87 | $15.62 |
| July 1995 | $9.87 | $14.19 |
| June 1995 | $8.18 | $11.75 |
| May 1995 | $7.52 | $10.81 |
| April 1995 | $7.61 | $10.94 |
| March 1995 | $7.13 | $10.25 |
| February 1995 | $6.01 | $8.69 |
| January 1995 | $5.88 | $8.50 |
| December 1994 | $5.49 | $7.94 |
| November 1994 | $5.53 | $8 |
| October 1994 | $5.84 | $8.44 |
| September 1994 | $5.49 | $7.94 |
| August 1994 | $5.32 | $7.69 |
| July 1994 | $5.49 | $7.94 |
| June 1994 | $5.32 | $7.69 |
| May 1994 | $5.75 | $8.31 |
| April 1994 | $5.40 | $7.81 |
| March 1994 | $5.62 | $8.12 |
| February 1994 | $5.29 | $7.69 |
| January 1994 | $5.33 | $7.75 |
| December 1993 | $4.60 | $6.69 |
| November 1993 | $4.47 | $6.50 |
| October 1993 | $4.21 | $6.12 |
| September 1993 | $4.17 | $6.06 |
| August 1993 | $3.78 | $5.50 |
| July 1993 | $4.13 | $6 |
| June 1993 | $4.30 | $6.25 |
| May 1993 | $4.43 | $6.44 |
| April 1993 | $3.96 | $5.75 |
| March 1993 | $3.70 | $5.38 |
| February 1993 | $3.37 | $4.94 |
| January 1993 | $3.24 | $4.75 |
| December 1992 | $3.28 | $4.81 |
| November 1992 | $3.24 | $4.75 |
| October 1992 | $3.58 | $5.25 |
| September 1992 | $3.24 | $4.75 |
| August 1992 | $3.41 | $5 |
| July 1992 | $2.99 | $4.38 |
| June 1992 | $2.94 | $4.31 |
| May 1992 | $3.41 | $5 |
| April 1992 | $3.54 | $5.19 |
| March 1992 | $3.50 | $5.12 |
| February 1992 | $3.63 | $5.31 |
ITPOF
Price: $31.40
52 week price:
Dividend Yield: 1.94%
5-year range yield:
Forward Dividend Yield: 0.54%
Payout Ratio: 15.74%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 25.74
Exchange: PNK
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 18
Ebitda: 104.3 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 6.71%
DGR5: 4.02%