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 30, 2015 32.07 33.26 31.62 33.04 1,359,261 +0.47(+1.44%)
Jan 29, 2015 32.55 33.02 32.07 32.57 873,158 -0.08(-0.25%)
Jan 28, 2015 33.09 33.09 32.30 32.65 638,349 -0.38(-1.15%)
Jan 27, 2015 32.90 33.32 32.57 33.03 665,476 -0.02(-0.06%)
Jan 26, 2015 33.20 33.65 32.75 33.05 431,156 -0.08(-0.24%)
Jan 23, 2015 33.18 33.64 33.00 33.13 501,305 +0.14(+0.42%)
Jan 22, 2015 32.57 33.49 32.21 32.99 748,903 +0.67(+2.07%)
Jan 21, 2015 31.14 32.60 30.28 32.32 932,475 +1.66(+5.41%)
Jan 20, 2015 31.50 31.50 30.57 30.66 817,321 -0.47(-1.51%)
Jan 19, 2015 30.50 31.13 30.28 31.13 387,632 +0.52(+1.70%)
Jan 16, 2015 30.31 30.95 30.30 30.61 757,117 +0.14(+0.46%)
Jan 15, 2015 30.14 30.47 630,988 -0.88(-2.81%)
Jan 14, 2015 30.16 31.38 29.78 31.35 917,127 +0.56(+1.82%)
Jan 13, 2015 30.79 1,026,305 -0.72(-2.28%)
Jan 12, 2015 31.99 32.25 31.36 31.51 962,185 -0.83(-2.57%)
Jan 09, 2015 32.85 33.30 32.15 32.34 861,574 -0.48(-1.46%)
Jan 08, 2015 32.50 33.06 32.07 32.82 1,177,694 +0.66(+2.05%)
Jan 07, 2015 33.18 33.31 32.12 32.16 1,039,702 -0.59(-1.80%)
Jan 06, 2015 33.82 33.90 32.06 32.75 1,413,111 -1.66(-4.82%)
Jan 05, 2015 34.83 35.21 34.20 34.41 1,320,846 -1.11(-3.13%)
Jan 02, 2015 35.46 36.10 35.21 35.52 1,874,756 -0.42(-1.17%)
Dec 31, 2014 35.94 35.94 35.94 0 +0.02(+0.06%)
Dec 30, 2014 35.00 36.10 34.82 35.92 1,364,038 +0.92(+2.63%)
Dec 29, 2014 34.01 35.00 33.99 35.00 1,287,190 +1.23(+3.64%)
Dec 24, 2014 33.77 33.77 33.77 0 +0.23(+0.69%)
Dec 23, 2014 32.61 34.37 32.49 33.54 2,833,187 +1.28(+3.97%)
Dec 22, 2014 31.07 32.56 31.07 32.26 2,223,157 +0.58(+1.83%)
Dec 19, 2014 31.00 31.68 29.87 31.68 25,756,730 +1.13(+3.70%)
Dec 18, 2014 30.60 30.80 30.30 30.55 1,577,325 +0.55(+1.83%)
Dec 17, 2014 29.15 30.19 29.05 30.00 2,390,664 +0.80(+2.74%)
Dec 16, 2014 29.42 29.20 2,891,227 +0.18(+0.62%)
Dec 15, 2014 29.58 30.87 29.00 29.02 2,951,492 +0.67(+2.36%)
Dec 12, 2014 28.52 29.06 27.13 28.35 1,438,911 -0.86(-2.94%)
Dec 11, 2014 28.75 30.25 28.42 29.21 1,212,239 -0.11(-0.38%)
Dec 10, 2014 31.17 31.49 28.82 29.32 1,535,271 -2.45(-7.71%)
Dec 09, 2014 31.00 32.04 31.00 31.77 679,210 -0.44(-1.37%)
Dec 08, 2014 33.35 33.35 31.95 32.21 779,609 -1.14(-3.42%)
Dec 05, 2014 32.55 33.66 32.55 33.35 971,479 +0.70(+2.14%)
Dec 04, 2014 33.18 33.25 32.46 32.65 786,260 -0.23(-0.70%)
Dec 03, 2014 31.60 33.30 31.54 32.88 865,814 +1.56(+4.98%)
Dec 02, 2014 30.00 31.91 30.00 31.32 1,524,941 +0.64(+2.09%)
Dec 01, 2014 31.50 32.41 30.01 30.68 1,372,312 -1.94(-5.95%)
Nov 28, 2014 33.50 33.61 32.51 32.62 731,420 -1.40(-4.12%)
Nov 27, 2014 34.97 34.97 33.85 34.02 276,552 -0.83(-2.38%)
Nov 26, 2014 34.71 34.99 34.38 34.85 381,045 +0.09(+0.26%)
Nov 25, 2014 34.69 35.40 34.50 34.76 656,358 +0.19(+0.55%)
Nov 24, 2014 35.01 35.17 34.47 34.57 382,697 -0.46(-1.31%)
Nov 21, 2014 35.65 35.90 34.81 35.03 473,278 -0.27(-0.76%)
Nov 20, 2014 34.90 35.62 34.89 35.30 428,979 +0.38(+1.09%)
Nov 19, 2014 34.73 34.92 34.50 34.92 576,204 +0.27(+0.78%)
Nov 18, 2014 34.18 34.88 34.18 34.65 613,305 +0.46(+1.35%)
Nov 17, 2014 33.94 34.36 33.94 34.19 384,841 +0.14(+0.41%)
Nov 14, 2014 34.66 34.89 33.75 34.05 802,244 -0.33(-0.96%)
Nov 13, 2014 35.05 35.07 34.34 34.38 419,988 -0.68(-1.94%)
Nov 12, 2014 34.77 35.15 34.50 35.06 367,860 +0.28(+0.81%)
Nov 11, 2014 34.76 34.83 34.45 34.78 251,365 +0.10(+0.29%)
Nov 10, 2014 35.44 35.50 34.48 34.68 571,539 -0.58(-1.64%)
Nov 07, 2014 35.32 35.55 35.02 35.26 525,215 +0.29(+0.83%)
Nov 06, 2014 35.15 35.39 34.30 34.97 813,669 +0.15(+0.43%)
Nov 05, 2014 34.80 35.05 34.45 34.82 412,806 +0.23(+0.66%)
Nov 04, 2014 35.00 35.01 33.63 34.59 608,867 -0.51(-1.45%)
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.