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 29, 2016 22.95 22.95 22.39 22.70 2,086,727 +0.10(+0.44%)
Jan 28, 2016 22.60 22.80 22.21 22.60 1,343,338 +0.56(+2.54%)
Jan 27, 2016 21.50 22.26 21.08 22.04 1,557,894 +0.40(+1.85%)
Jan 26, 2016 21.76 20.80 21.64 1,114,850 +1.03(+5.00%)
Jan 25, 2016 21.30 21.62 20.51 20.61 1,191,403 -0.96(-4.45%)
Jan 22, 2016 20.57 21.73 20.57 21.57 1,315,520 +1.54(+7.69%)
Jan 21, 2016 19.20 20.17 19.07 20.03 1,640,408 +0.82(+4.27%)
Jan 20, 2016 19.15 19.49 18.43 19.21 1,547,593 -0.88(-4.38%)
Jan 19, 2016 20.23 20.41 19.75 20.09 794,727 +0.18(+0.90%)
Jan 18, 2016 19.93 20.23 19.62 19.91 380,439 -0.29(-1.44%)
Jan 15, 2016 20.40 20.64 20.04 20.20 922,423 -1.08(-5.08%)
Jan 14, 2016 20.55 21.50 20.48 21.28 1,063,647 +0.71(+3.45%)
Jan 13, 2016 20.96 21.22 20.54 20.57 726,268 -0.25(-1.20%)
Jan 12, 2016 20.91 21.23 20.21 20.82 1,110,477 +0.00(+0.00%)
Jan 11, 2016 21.14 21.26 20.62 20.82 1,187,770 -0.34(-1.61%)
Jan 08, 2016 20.43 21.39 20.42 21.16 812,980 +0.85(+4.19%)
Jan 07, 2016 20.76 20.97 20.18 20.31 1,048,808 -0.82(-3.88%)
Jan 06, 2016 21.45 21.50 21.02 21.13 676,165 -0.63(-2.90%)
Jan 05, 2016 21.88 21.90 21.38 21.76 674,894 -0.20(-0.91%)
Jan 04, 2016 21.88 22.16 21.46 21.96 557,456 -0.25(-1.13%)
Dec 31, 2015 22.21 22.21 22.21 0 +0.14(+0.63%)
Dec 30, 2015 22.64 22.66 22.01 22.07 421,913 -0.58(-2.56%)
Dec 29, 2015 22.60 22.99 22.58 22.65 385,100 +0.00(+0.00%)
Dec 24, 2015 22.65 22.65 22.65 0 -0.06(-0.26%)
Dec 23, 2015 21.99 22.73 21.99 22.71 606,839 +0.84(+3.84%)
Dec 22, 2015 21.80 22.09 21.55 21.87 576,697 +0.08(+0.37%)
Dec 21, 2015 22.34 22.44 21.52 21.79 1,202,100 -0.55(-2.46%)
Dec 18, 2015 21.82 22.41 21.78 22.34 2,174,798 +0.31(+1.41%)
Dec 17, 2015 21.99 22.17 21.50 22.03 1,459,675 +0.09(+0.41%)
Dec 16, 2015 21.05 21.97 20.94 21.94 1,242,234 +0.81(+3.83%)
Dec 15, 2015 20.82 21.20 20.75 21.13 835,702 +0.38(+1.83%)
Dec 14, 2015 20.48 20.82 20.22 20.75 975,447 +0.17(+0.83%)
Dec 11, 2015 20.67 20.95 20.55 20.58 922,220 -0.45(-2.14%)
Dec 10, 2015 20.52 21.38 20.52 21.03 1,156,160 +0.47(+2.29%)
Dec 09, 2015 20.52 20.98 20.40 20.56 1,027,710 +0.13(+0.64%)
Dec 08, 2015 20.06 20.72 20.05 20.43 956,428 +0.03(+0.15%)
Dec 07, 2015 21.08 21.10 19.95 20.40 1,463,226 -0.99(-4.63%)
Dec 04, 2015 21.99 22.01 21.25 21.39 1,203,992 -0.65(-2.95%)
Dec 03, 2015 22.81 22.89 22.02 22.04 821,302 -0.62(-2.74%)
Dec 02, 2015 23.12 23.15 22.53 22.66 767,207 -0.46(-1.99%)
Dec 01, 2015 23.07 23.46 22.99 23.12 982,057 -0.10(-0.43%)
Nov 30, 2015 23.46 23.47 23.04 23.22 1,206,875 +0.12(+0.52%)
Nov 27, 2015 23.36 23.50 23.10 23.10 343,126 -0.36(-1.53%)
Nov 26, 2015 23.49 23.74 23.29 23.46 223,354 +0.01(+0.04%)
Nov 25, 2015 23.20 23.80 23.18 23.45 558,498 +0.14(+0.60%)
Nov 24, 2015 23.02 23.62 23.02 23.31 943,455 +0.26(+1.13%)
Nov 23, 2015 23.03 23.05 609,773 -0.41(-1.75%)
Nov 20, 2015 23.96 24.22 23.41 23.46 631,895 -0.36(-1.51%)
Nov 19, 2015 23.91 24.15 23.76 23.82 423,873 -0.41(-1.69%)
Nov 18, 2015 24.12 24.59 24.12 24.23 548,982 +0.12(+0.50%)
Nov 17, 2015 24.65 24.80 24.00 24.11 534,934 -0.57(-2.31%)
Nov 16, 2015 23.64 24.70 23.53 24.68 736,904 +1.04(+4.40%)
Nov 13, 2015 23.82 24.00 23.29 23.64 599,296 -0.16(-0.67%)
Nov 12, 2015 23.29 24.02 23.06 23.80 0 +0.34(+1.45%)
Nov 11, 2015 23.98 24.02 23.32 23.46 839,087 -0.60(-2.49%)
Nov 10, 2015 24.40 24.40 23.76 24.06 627,075 -0.35(-1.43%)
Nov 09, 2015 24.61 24.98 24.29 24.41 727,262 -0.20(-0.81%)
Nov 06, 2015 25.32 25.35 24.41 24.61 877,186 -0.34(-1.36%)
Nov 05, 2015 24.94 24.98 24.61 24.95 496,116 +0.00(+0.00%)
Nov 04, 2015 25.10 25.18 24.67 24.95 977,718 +0.05(+0.20%)
Nov 03, 2015 24.74 25.13 24.41 24.90 468,263 +0.18(+0.73%)
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.