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 (%)
Jan 31, 2014 27.03 27.78 27.00 27.70 716,490 +0.42(+1.54%)
Jan 30, 2014 26.76 27.43 26.75 27.28 870,695 +0.59(+2.21%)
Jan 29, 2014 26.53 26.81 26.41 26.69 599,527 +0.19(+0.72%)
Jan 28, 2014 26.31 26.57 26.30 26.50 490,871 +0.22(+0.84%)
Jan 27, 2014 26.20 26.30 26.09 26.28 386,835 -0.02(-0.08%)
Jan 24, 2014 26.47 26.47 26.12 26.30 470,628 -0.20(-0.75%)
Jan 23, 2014 26.20 26.54 26.17 26.50 389,341 +0.13(+0.49%)
Jan 22, 2014 26.47 26.47 26.14 26.37 453,421 -0.06(-0.23%)
Jan 21, 2014 26.43 26.50 26.35 26.43 254,919 -0.04(-0.15%)
Jan 20, 2014 26.49 26.51 26.36 26.47 177,961 -0.01(-0.04%)
Jan 17, 2014 26.44 26.52 26.38 26.48 416,671 +0.11(+0.42%)
Jan 16, 2014 26.27 26.46 26.26 26.37 306,193 +0.15(+0.57%)
Jan 15, 2014 26.08 26.31 26.15 26.22 277,724 +0.14(+0.54%)
Jan 14, 2014 26.13 26.16 26.04 26.08 232,020 +0.04(+0.15%)
Jan 13, 2014 26.20 26.20 25.91 26.04 274,845 -0.08(-0.31%)
Jan 10, 2014 25.89 26.16 25.84 26.12 462,912 +0.23(+0.89%)
Jan 09, 2014 25.88 25.92 25.77 25.89 444,130 +0.09(+0.35%)
Jan 08, 2014 25.76 25.84 25.67 25.80 0 +0.03(+0.12%)
Jan 07, 2014 25.77 25.86 25.72 25.77 372,439 +0.09(+0.35%)
Jan 06, 2014 25.84 25.90 25.66 25.68 281,486 -0.07(-0.27%)
Jan 03, 2014 25.68 25.85 25.67 25.75 215,060 +0.09(+0.35%)
Jan 02, 2014 25.88 25.95 25.62 25.66 295,452 -0.17(-0.66%)
Dec 31, 2013 25.83 25.83 25.83 0 +0.21(+0.82%)
Dec 30, 2013 25.38 25.72 25.35 25.62 295,086 +0.25(+0.99%)
Dec 27, 2013 25.30 25.39 25.24 25.37 174,223 +0.09(+0.36%)
Dec 24, 2013 25.28 25.28 25.28 0 +0.05(+0.20%)
Dec 23, 2013 25.12 25.39 25.12 25.23 255,048 +0.20(+0.80%)
Dec 20, 2013 25.36 25.42 25.03 25.03 1,048,171 -0.30(-1.18%)
Dec 19, 2013 25.35 25.37 25.19 25.33 428,437 -0.02(-0.08%)
Dec 18, 2013 25.17 25.44 25.06 25.35 431,405 +0.35(+1.40%)
Dec 17, 2013 25.11 25.20 24.98 25.00 618,916 +0.00(+0.00%)
Dec 16, 2013 25.15 25.15 25.00 25.00 260,746 -0.08(-0.32%)
Dec 13, 2013 25.18 25.18 25.01 25.08 196,281 -0.07(-0.28%)
Dec 12, 2013 25.12 25.23 25.01 25.15 305,024 +0.07(+0.28%)
Dec 11, 2013 25.21 25.26 25.05 25.08 171,172 -0.10(-0.40%)
Dec 10, 2013 25.19 25.24 25.06 25.18 195,498 +0.00(+0.00%)
Dec 09, 2013 25.28 25.37 25.17 25.18 194,639 -0.10(-0.40%)
Dec 06, 2013 24.85 25.28 24.85 25.28 380,707 +0.43(+1.73%)
Dec 05, 2013 24.80 25.00 24.58 24.85 508,575 +0.00(+0.00%)
Dec 04, 2013 25.05 25.05 24.83 24.85 473,445 -0.25(-1.00%)
Dec 03, 2013 25.34 25.40 25.02 25.10 453,455 -0.30(-1.18%)
Dec 02, 2013 25.48 25.48 25.25 25.40 277,667 -0.02(-0.08%)
Nov 29, 2013 25.40 25.45 25.31 25.42 167,417 +0.06(+0.24%)
Nov 28, 2013 25.50 25.61 25.33 25.36 189,358 -0.04(-0.16%)
Nov 27, 2013 25.50 25.50 25.31 25.40 290,690 -0.12(-0.47%)
Nov 26, 2013 25.79 25.80 25.51 25.52 262,000 -0.21(-0.82%)
Nov 25, 2013 25.80 25.92 25.71 25.73 237,074 -0.07(-0.27%)
Nov 22, 2013 25.76 25.83 25.70 25.80 322,689 +0.06(+0.23%)
Nov 21, 2013 25.84 25.99 25.71 25.74 233,122 -0.18(-0.69%)
Nov 20, 2013 25.84 25.99 25.78 25.92 320,062 -0.04(-0.15%)
Nov 19, 2013 26.00 26.14 25.95 25.96 303,980 -0.09(-0.35%)
Nov 18, 2013 26.12 26.20 25.95 26.05 701,774 +0.05(+0.19%)
Nov 15, 2013 25.67 26.02 25.65 26.00 307,609 +0.40(+1.56%)
Nov 14, 2013 25.59 25.85 25.52 25.60 372,007 +0.45(+1.79%)
Nov 12, 2013 25.29 25.29 25.02 25.15 356,991 -0.14(-0.55%)
Nov 11, 2013 25.55 25.55 25.05 25.29 696,620 -0.22(-0.86%)
Nov 08, 2013 25.84 25.84 23.80 25.51 1,974,651 -0.72(-2.74%)
Nov 07, 2013 26.42 26.58 26.17 26.23 633,171 +0.00(+0.00%)
Nov 06, 2013 25.95 26.34 25.94 26.23 389,740 +0.28(+1.08%)
Nov 05, 2013 25.96 26.17 25.86 25.95 222,817 -0.05(-0.19%)
Nov 04, 2013 26.35 26.35 25.95 26.00 554,087 -0.25(-0.95%)
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.