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 (%)
May 31, 2017 26.34 26.76 26.27 26.75 2,402,386 +0.46(+1.75%)
May 30, 2017 26.50 26.56 26.20 26.29 611,649 -0.19(-0.72%)
May 29, 2017 26.62 26.64 26.40 26.48 261,239 +0.02(+0.08%)
May 26, 2017 26.86 26.89 26.34 26.46 655,528 -0.30(-1.12%)
May 25, 2017 26.96 27.06 26.62 26.76 471,854 -0.25(-0.93%)
May 24, 2017 27.10 27.24 26.79 27.01 587,317 -0.04(-0.15%)
May 23, 2017 27.16 27.24 27.01 27.05 789,037 +0.04(+0.15%)
May 19, 2017 26.44 27.16 26.31 27.01 1,165,051 +0.67(+2.54%)
May 18, 2017 26.36 26.48 26.06 26.34 1,007,471 -0.26(-0.98%)
May 17, 2017 27.04 27.08 26.44 26.60 1,166,509 -0.46(-1.70%)
May 16, 2017 27.29 27.43 27.05 27.06 944,408 -0.18(-0.66%)
May 15, 2017 27.37 27.56 27.23 27.24 900,454 +0.05(+0.18%)
May 12, 2017 27.28 27.35 27.10 27.19 661,659 -0.09(-0.33%)
May 11, 2017 27.76 27.77 27.01 27.28 1,078,808 -0.48(-1.73%)
May 10, 2017 28.14 28.14 27.60 27.76 1,486,608 -0.24(-0.86%)
May 09, 2017 28.18 28.20 27.81 28.00 1,109,898 -0.21(-0.74%)
May 08, 2017 28.17 28.22 27.93 28.21 1,247,654 +0.18(+0.64%)
May 05, 2017 27.89 28.20 27.72 28.03 1,032,805 +0.21(+0.75%)
May 04, 2017 28.25 28.25 27.66 27.82 1,119,344 -0.47(-1.66%)
May 03, 2017 28.29 28.39 28.14 28.29 828,209 -0.01(-0.04%)
May 02, 2017 28.10 28.43 28.04 28.30 1,273,302 +0.14(+0.50%)
May 01, 2017 27.80 28.21 27.68 28.16 1,294,145 +0.35(+1.26%)
Apr 28, 2017 27.94 27.94 27.69 27.81 935,077 -0.06(-0.22%)
Apr 27, 2017 28.61 28.67 27.85 27.87 1,897,540 -0.82(-2.86%)
Apr 26, 2017 28.42 28.89 28.37 28.69 1,984,986 +0.30(+1.06%)
Apr 25, 2017 28.08 28.43 28.08 28.39 590,194 +0.26(+0.92%)
Apr 24, 2017 28.07 28.26 27.99 28.13 656,744 +0.13(+0.46%)
Apr 21, 2017 27.78 28.01 27.66 28.00 847,939 +0.26(+0.94%)
Apr 20, 2017 27.76 27.95 27.63 27.74 663,655 -0.04(-0.14%)
Apr 19, 2017 27.95 27.99 27.64 27.78 914,315 -0.18(-0.64%)
Apr 18, 2017 28.27 28.27 27.85 27.96 753,356 -0.32(-1.13%)
Apr 17, 2017 28.14 28.31 28.13 28.28 495,819 +0.14(+0.50%)
Apr 13, 2017 28.33 28.33 28.07 28.14 383,852 -0.16(-0.57%)
Apr 12, 2017 28.25 28.37 28.20 28.30 701,474 +0.09(+0.32%)
Apr 11, 2017 28.35 28.36 28.00 28.21 695,806 -0.04(-0.14%)
Apr 10, 2017 28.14 28.35 28.03 28.25 751,688 +0.14(+0.50%)
Apr 07, 2017 28.08 28.21 28.03 28.11 772,768 -0.06(-0.21%)
Apr 06, 2017 28.38 28.39 28.10 28.17 736,342 -0.05(-0.18%)
Apr 05, 2017 28.35 28.45 28.19 28.22 646,654 -0.07(-0.25%)
Apr 04, 2017 27.90 28.32 27.85 28.29 646,056 +0.23(+0.82%)
Apr 03, 2017 28.06 28.12 27.60 28.06 1,019,341 +0.03(+0.11%)
Mar 31, 2017 28.20 28.30 28.01 28.03 693,014 -0.21(-0.74%)
Mar 30, 2017 28.38 28.50 28.15 28.24 517,194 -0.13(-0.46%)
Mar 29, 2017 28.47 28.47 28.16 28.37 915,755 +0.01(+0.04%)
Mar 28, 2017 28.14 28.52 28.11 28.36 797,475 +0.24(+0.85%)
Mar 27, 2017 27.89 28.15 27.66 28.12 604,014 +0.25(+0.90%)
Mar 24, 2017 28.12 28.23 27.80 27.87 4,456,199 -0.26(-0.92%)
Mar 23, 2017 27.65 28.21 27.53 28.13 990,789 +0.48(+1.74%)
Mar 22, 2017 27.58 27.69 27.27 27.65 427,371 +0.09(+0.33%)
Mar 21, 2017 27.66 27.85 27.41 27.56 728,506 +0.01(+0.04%)
Mar 20, 2017 27.71 27.77 27.32 27.55 4,195,771 -0.20(-0.72%)
Mar 17, 2017 27.87 28.05 27.70 27.75 3,339,638 -0.14(-0.50%)
Mar 16, 2017 27.98 27.98 27.73 27.89 616,020 -0.02(-0.07%)
Mar 15, 2017 27.62 27.98 27.62 27.91 501,308 +0.26(+0.94%)
Mar 14, 2017 28.06 28.06 27.60 27.65 968,089 -0.54(-1.92%)
Mar 13, 2017 28.26 28.35 28.01 28.19 629,661 -0.09(-0.32%)
Mar 10, 2017 28.21 28.34 27.92 28.28 850,050 +0.25(+0.89%)
Mar 09, 2017 28.04 28.18 27.81 28.03 566,166 -0.06(-0.21%)
Mar 08, 2017 28.02 28.30 27.99 28.09 639,419 -0.03(-0.11%)
Mar 07, 2017 28.06 28.18 27.84 28.12 1,256,727 +0.06(+0.21%)
Mar 06, 2017 27.75 28.10 27.44 28.06 884,658 +0.29(+1.04%)
Mar 03, 2017 28.14 28.14 27.64 27.77 1,144,092 -0.19(-0.68%)
Mar 02, 2017 27.97 28.12 27.90 27.96 1,039,398 -0.13(-0.46%)
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.