Stock listing
Tradegate:8DA InPlay Oil Corp Aktie
German listing (Tradegate) of InPlay Oil Corp · home listing TSX:IPO
Follow InPlay Oil Corp into a list and get an email when it puts out news.
Home listing price · TSX:IPO
$19.35 CAD -1.11 (-5.4%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSX:IPO
- Day range
- $19.22 – $19.98 CADNov 2, 2026
- Volume
- 241,473 sharesNov 2, 2026
- Market cap
- $535.0M CADAt the close on Nov 2, 2026 · price × 27.65M shares outstanding
- 52-week range
- $11.88 – $20.94 CADLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.74M CADMedian day 79,500 shares · last 3 months, Aug 4, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:IPO · Home | $19.35 CAD | -1.11 (-5.4%) | 241,473 | $19.98 | $19.98 | $19.22 | $20.46 | Close on Nov 2, 2026 |
| OTC:IPOOF | $14.53 USD | -0.24 (-1.6%) | 5,162 | $14.78 | $14.89 | $14.53 | $14.77 | Close on Oct 27, 2026 |
| Frankfurt:8DA | €13.04 EUR | -0.06 (-0.5%) | — | €12.88 | €13.04 | €12.88 | €13.10 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 2, 2026 · TSX:IPO · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.35 | -1.11 | -5.4% | $19.98 | $19.98 | $19.22 | 241,473 | |
| $20.46 | +0.03 | +0.1% | $20.31 | $20.58 | $20.31 | 63,119 | |
| $20.43 | -0.24 | -1.2% | $20.90 | $20.90 | $20.31 | 70,662 | |
| $20.67 | +0.08 | +0.4% | $20.58 | $20.94 | $20.52 | 122,914 | |
| $20.59 | -0.03 | -0.1% | $20.58 | $20.91 | $20.39 | 56,822 | |
| $20.62 | -0.01 | 0.0% | $20.64 | $20.79 | $20.30 | 83,237 | |
| $20.63 | +0.72 | +3.6% | $20.00 | $20.80 | $20.00 | 138,140 | |
| $19.91 | -0.02 | -0.1% | $20.10 | $20.10 | $19.42 | 66,613 | |
| $19.93 | +0.23 | +1.2% | $19.69 | $20.03 | $19.50 | 71,457 | |
| $19.70 | -0.17 | -0.9% | $20.12 | $20.12 | $19.43 | 61,880 | |
| $19.87 | +0.17 | +0.9% | $19.68 | $20.19 | $19.60 | 184,052 | |
| $19.70 | +0.39 | +2.0% | $19.37 | $19.70 | $19.14 | 163,200 | |
| $19.31 | +0.31 | +1.6% | $19.00 | $19.46 | $18.73 | 154,200 | |
| $19.00 | +0.25 | +1.3% | $18.75 | $19.20 | $18.70 | 224,400 | |
| $18.75 | +0.93 | +5.2% | $17.91 | $18.93 | $17.90 | 178,400 | |
| $17.82 | +0.22 | +1.2% | $17.57 | $17.95 | $17.56 | 92,200 | |
| $17.60 | +0.52 | +3.0% | $17.26 | $17.70 | $17.26 | 70,700 | |
| $17.08 | +0.05 | +0.3% | $17.09 | $17.25 | $16.82 | 68,400 | |
| $17.03 | +0.02 | +0.1% | $16.95 | $17.14 | $16.65 | 43,300 | |
| $17.01 | +0.17 | +1.0% | $16.88 | $17.16 | $16.48 | 53,000 | |
| $16.84 | +0.30 | +1.8% | $16.43 | $16.93 | $16.28 | 69,500 | |
| $16.54 | +0.16 | +1.0% | $16.22 | $16.69 | $16.22 | 39,000 | |
| $16.38 | +0.05 | +0.3% | $16.30 | $16.68 | $16.30 | 49,000 | |
| $16.33 | -0.28 | -1.7% | $16.34 | $16.61 | $16.19 | 114,900 | |
| $16.61 | -0.04 | -0.2% | $16.66 | $17.19 | $16.61 | 61,400 | |
| $16.65 | -0.15 | -0.9% | $16.80 | $16.81 | $16.44 | 68,800 | |
| $16.80 | +0.18 | +1.1% | $16.94 | $17.06 | $16.77 | 54,500 | |
| $16.62 | -0.28 | -1.7% | $17.04 | $17.06 | $16.62 | 53,900 | |
| $16.90 | -0.31 | -1.8% | $17.04 | $17.24 | $16.70 | 77,300 | |
| $17.21 | -0.50 | -2.8% | $17.64 | $17.64 | $17.04 | 86,900 | |
| $17.71 | +0.19 | +1.1% | $17.79 | $17.89 | $17.55 | 52,900 | |
| $17.52 | +0.10 | +0.6% | $17.23 | $17.68 | $17.20 | 42,900 | |
| $17.42 | -0.96 | -5.2% | $18.31 | $18.38 | $17.23 | 136,600 | |
| $18.38 | +0.25 | +1.4% | $18.16 | $18.51 | $18.16 | 57,400 | |
| $18.13 | -0.04 | -0.2% | $18.21 | $18.56 | $18.12 | 137,000 | |
| $18.17 | +0.17 | +0.9% | $17.90 | $18.20 | $17.72 | 77,400 | |
| $18.00 | +0.07 | +0.4% | $17.93 | $18.17 | $17.82 | 140,300 | |
| $17.93 | +0.32 | +1.8% | $17.89 | $18.10 | $17.78 | 138,000 | |
| $17.61 | -0.12 | -0.7% | $17.94 | $18.14 | $17.61 | 69,300 | |
| $17.73 | -0.24 | -1.3% | $17.96 | $18.03 | $17.50 | 44,700 | |
| $17.97 | -0.04 | -0.2% | $18.10 | $18.14 | $17.91 | 146,000 | |
| $18.01 | -0.41 | -2.2% | $18.44 | $18.57 | $18.00 | 85,000 | |
| $18.42 | +0.83 | +4.7% | $17.81 | $18.63 | $17.77 | 200,900 | |
| $17.59 | +0.30 | +1.7% | $17.45 | $17.96 | $17.38 | 88,100 | |
| $17.29 | +0.08 | +0.5% | $17.08 | $17.29 | $16.96 | 130,000 | |
| $17.21 | +0.32 | +1.9% | $16.86 | $17.24 | $16.70 | 35,100 | |
| $16.89 | +0.13 | +0.8% | $16.69 | $16.96 | $16.50 | 65,100 | |
| $16.76 | -0.59 | -3.4% | $17.27 | $17.27 | $16.75 | 71,900 | |
| $17.35 | -0.30 | -1.7% | $17.59 | $17.59 | $17.01 | 64,800 | |
| $17.65 | +0.28 | +1.6% | $17.44 | $17.80 | $17.35 | 142,800 | |
| $17.37 | +0.38 | +2.2% | $17.12 | $17.50 | $17.12 | 124,000 | |
| $16.99 | +0.34 | +2.0% | $16.75 | $17.00 | $16.70 | 54,100 | |
| $16.65 | +0.13 | +0.8% | $16.66 | $16.72 | $16.47 | 80,000 | |
| $16.52 | +0.19 | +1.2% | $16.31 | $16.55 | $16.25 | 77,400 | |
| $16.33 | -0.34 | -2.0% | $16.50 | $16.66 | $16.25 | 138,100 | |
| $16.67 | +0.51 | +3.2% | $16.25 | $16.79 | $16.15 | 100,300 | |
| $16.16 | +0.26 | +1.6% | $15.97 | $16.25 | $15.90 | 79,500 | |
| $15.90 | +0.07 | +0.4% | $15.90 | $15.95 | $15.60 | 78,100 | |
| $15.83 | +0.70 | +4.6% | $15.14 | $15.88 | $15.14 | 145,100 | |
| $15.13 | +0.18 | +1.2% | $14.87 | $15.24 | $14.77 | 106,300 | |
| $14.95 | +0.34 | +2.3% | $14.82 | $15.07 | $14.73 | 105,600 | |
| $14.61 | -0.40 | -2.7% | $15.19 | $15.28 | $14.60 | 125,900 | |
| $15.01 | -0.18 | -1.2% | $14.93 | $15.16 | $14.36 | 112,500 |
- Ticker
- Tradegate:8DA
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Nov 2, 2026
InPlay Oil Corp. Confirms Monthly Dividend for November 2026
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 30 slides
Latest news
InPlay Oil Corp. Confirms Monthly Dividend for November 2026
Nov 2, 2026
Closed $19.35 (-5.4%) on Nov 2, 2026
InPlay Oil Corp. Confirms Monthly Dividend for October 2026
Oct 1, 2026
Closed $16.54 (+1.0%) on Oct 1, 2026
InPlay Oil Corp. Confirms Monthly Dividend for September 2026
Sep 1, 2026
Closed $18.42 (+4.7%) on Sep 1, 2026
InPlay Oil Corp. Announces Closing of Highly Accretive Acquisition
Aug 21, 2026
Closed $17.65 (+1.6%) on Aug 21, 2026
InPlay Oil Corp. Announces Second Quarter 2026 Financial and Operating Results
Aug 13, 2026
Closed $16.67 (+3.2%) on Aug 13, 2026
InPlay Oil Corp. Announces Strategic Accretive Acquisition in Core Area and Updated Guidance
Aug 5, 2026
Closed $14.61 (-2.7%) on Aug 5, 2026
InPlay Oil Corp. Confirms Monthly Dividend for August 2026
Aug 4, 2026
Closed $15.01 (-1.2%) on Aug 4, 2026
InPlay Oil Corp. Confirms Monthly Dividend for July 2026
Jul 2, 2026
Closed $14.26 (-1.9%) on Jul 2, 2026
InPlay Oil Corp. Confirms Monthly Dividend for June 2026
Jun 1, 2026
Closed $17.06 (+5.1%) on Jun 1, 2026
InPlay Receives TSX Approval for Normal Course Issuer Bid
May 20, 2026
Closed $17.44 (-4.0%) on May 20, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 30 slides · August 2026
Investor Presentation (May 2026)
Investor deck · 29 slides · May 2026
Investor Presentation (March 2026)
Investor deck · 29 slides · March 2026
Investor Presentation (November 2025)
Investor deck · 29 slides · November 2025
InPlay Oil Corp on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 23 in the last 12 months · 108 in all · newest Nov 2, 2026 · oldest 2007
- Decks
- 23 decks · latest August 2026
Where InPlay Oil Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:IPO · Home listing | TSX | Canada | CAD |
| OTC:IPOOF | OTC | United States | USD |
| Cboe Canada:IPO | Cboe Canada | Canada | CAD |
| TASE:IPO | TASE | Israel | ILA |
| Tradegate:8DA · This page | Tradegate | Germany | EUR |
| LS Exchange:A4170S | LS Exchange | Germany | EUR |
| Lang & Schwarz:A4170S | Lang & Schwarz | Germany | EUR |
| Frankfurt:8DA | Frankfurt | Germany | EUR |
| gettex:8DA | gettex | Germany | EUR |
| Stuttgart:8DA | Stuttgart | Germany | EUR |
| Dusseldorf:8DA | Dusseldorf | Germany | EUR |
| Munich:8DA | Munich | Germany | EUR |
| Stuttgart:8DA1 | Stuttgart | Germany | EUR |
| Hamburg:8DA | Hamburg | Germany | EUR |
| Hanover:8DA | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about InPlay Oil Corp.