Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Pipeline Fd A (TSX: IPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.33 26.43 26.20 26.24 673,888 -0.02(-0.08%)
Oct 30, 2017 25.99 26.31 25.95 26.26 948,963 +0.31(+1.19%)
Oct 27, 2017 25.57 25.95 25.41 25.95 753,207 +0.39(+1.53%)
Oct 26, 2017 25.50 25.73 25.43 25.56 894,648 +0.17(+0.67%)
Oct 25, 2017 25.83 25.83 25.36 25.39 775,150 -0.44(-1.70%)
Oct 24, 2017 25.95 26.14 25.77 25.83 559,545 -0.05(-0.19%)
Oct 23, 2017 26.03 26.17 25.86 25.88 627,329 -0.26(-0.99%)
Oct 20, 2017 25.89 26.18 25.56 26.14 1,164,160 +0.26(+1.00%)
Oct 19, 2017 25.84 26.26 25.80 25.88 767,225 +0.00(+0.00%)
Oct 18, 2017 26.33 26.34 25.88 25.88 1,066,400 -0.43(-1.63%)
Oct 17, 2017 26.19 26.34 26.14 26.31 801,210 +0.12(+0.46%)
Oct 16, 2017 26.28 26.28 25.95 26.19 741,698 +0.07(+0.27%)
Oct 13, 2017 25.95 26.14 25.85 26.12 796,428 +0.23(+0.89%)
Oct 12, 2017 26.10 26.10 25.81 25.89 708,936 -0.07(-0.27%)
Oct 11, 2017 25.87 26.10 25.71 25.96 1,044,352 +0.18(+0.70%)
Oct 10, 2017 25.81 25.95 25.67 25.78 663,472 +0.26(+1.02%)
Oct 06, 2017 25.40 25.55 25.27 25.52 623,445 +0.05(+0.20%)
Oct 05, 2017 25.76 25.84 25.44 25.47 689,837 -0.30(-1.16%)
Oct 04, 2017 25.85 25.94 25.60 25.77 887,044 -0.09(-0.35%)
Oct 03, 2017 25.66 25.96 25.50 25.86 965,859 +0.20(+0.78%)
Oct 02, 2017 25.75 25.81 25.47 25.66 1,619,005 -0.19(-0.74%)
Sep 29, 2017 26.12 26.15 25.84 25.85 1,341,020 -0.26(-1.00%)
Sep 28, 2017 25.56 26.19 25.50 26.11 2,551,226 +0.60(+2.35%)
Sep 27, 2017 25.51 25.51 2,567,499 +0.55(+2.20%)
Sep 26, 2017 24.93 25.04 24.81 24.96 1,267,428 +0.08(+0.32%)
Sep 25, 2017 24.48 24.91 24.30 24.88 1,317,390 +0.64(+2.64%)
Sep 22, 2017 24.27 24.29 24.02 24.24 1,252,313 -0.01(-0.04%)
Sep 21, 2017 23.87 24.28 23.74 24.25 1,583,305 +0.38(+1.59%)
Sep 20, 2017 23.92 23.92 23.66 23.87 1,183,915 +0.06(+0.25%)
Sep 19, 2017 23.28 23.88 23.28 23.81 1,110,610 +0.77(+3.34%)
Sep 18, 2017 22.91 23.11 22.80 23.04 823,520 +0.16(+0.70%)
Sep 15, 2017 22.84 22.94 22.80 22.88 3,226,772 +0.04(+0.18%)
Sep 14, 2017 22.80 22.93 22.75 22.84 1,248,866 +0.14(+0.62%)
Sep 13, 2017 22.68 22.80 22.57 22.70 742,884 +0.08(+0.35%)
Sep 12, 2017 22.62 22.65 22.51 22.62 601,620 +0.00(+0.00%)
Sep 11, 2017 22.80 22.86 22.54 22.62 474,202 -0.14(-0.62%)
Sep 08, 2017 22.91 22.91 22.67 22.76 836,893 -0.11(-0.48%)
Sep 07, 2017 23.12 23.14 22.84 22.87 780,526 -0.25(-1.08%)
Sep 06, 2017 22.94 23.21 22.89 23.12 861,489 +0.31(+1.36%)
Sep 05, 2017 23.24 23.24 22.53 22.81 902,562 -0.31(-1.34%)
Sep 01, 2017 22.95 23.15 22.66 23.12 604,563 +0.25(+1.09%)
Aug 31, 2017 22.99 22.99 22.61 22.87 1,373,718 +0.02(+0.09%)
Aug 30, 2017 22.64 23.02 22.50 22.85 843,556 +0.27(+1.20%)
Aug 29, 2017 22.30 22.62 22.14 22.58 856,049 +0.23(+1.03%)
Aug 28, 2017 22.73 22.73 22.26 22.35 574,279 -0.39(-1.72%)
Aug 25, 2017 23.04 23.06 22.66 22.74 951,042 -0.25(-1.09%)
Aug 24, 2017 23.12 23.16 22.88 22.99 938,362 -0.16(-0.69%)
Aug 23, 2017 22.85 23.22 22.73 23.15 720,916 +0.30(+1.31%)
Aug 22, 2017 22.47 23.01 22.47 22.85 879,902 +0.50(+2.24%)
Aug 21, 2017 22.75 22.75 22.25 22.35 801,751 -0.33(-1.46%)
Aug 18, 2017 22.70 22.81 22.50 22.68 683,716 -0.17(-0.74%)
Aug 17, 2017 22.98 22.99 22.70 22.85 928,387 -0.13(-0.57%)
Aug 16, 2017 23.21 23.30 22.96 22.98 1,025,480 -0.14(-0.61%)
Aug 15, 2017 23.48 23.50 23.02 23.12 1,251,079 -0.32(-1.37%)
Aug 14, 2017 23.25 23.59 23.25 23.44 1,103,566 +0.22(+0.95%)
Aug 11, 2017 23.64 23.65 23.10 23.22 1,242,557 -0.62(-2.60%)
Aug 10, 2017 24.17 24.18 23.68 23.84 1,010,647 -0.28(-1.16%)
Aug 09, 2017 24.60 24.60 24.11 24.12 916,319 -0.44(-1.79%)
Aug 08, 2017 25.06 25.13 24.45 24.56 835,923 -0.48(-1.92%)
Aug 04, 2017 25.00 25.17 24.93 25.04 485,250 +0.14(+0.56%)
Aug 03, 2017 25.00 25.12 24.74 24.90 498,853 +0.08(+0.32%)
Aug 02, 2017 24.80 25.08 24.76 24.82 706,364 -0.23(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.