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, 2017 28.46 28.59 28.14 28.22 1,305,656 -0.21(-0.74%)
Jan 30, 2017 28.75 28.75 28.27 28.43 642,300 -0.34(-1.18%)
Jan 27, 2017 28.99 29.03 28.63 28.77 479,945 -0.22(-0.76%)
Jan 26, 2017 28.88 29.07 28.71 28.99 720,127 +0.15(+0.52%)
Jan 25, 2017 28.98 29.00 28.70 28.84 1,027,967 +0.09(+0.31%)
Jan 24, 2017 28.59 28.87 28.52 28.75 1,792,965 +0.21(+0.74%)
Jan 23, 2017 28.95 28.95 28.51 28.54 410,662 -0.42(-1.45%)
Jan 20, 2017 28.80 29.16 28.80 28.96 682,380 +0.25(+0.87%)
Jan 19, 2017 28.56 28.94 28.50 28.71 693,256 +0.09(+0.31%)
Jan 18, 2017 28.82 28.91 28.48 28.62 1,281,910 -0.22(-0.76%)
Jan 17, 2017 29.26 29.26 28.69 28.84 1,078,588 -0.34(-1.17%)
Jan 16, 2017 29.13 29.26 29.10 29.18 166,299 +0.04(+0.14%)
Jan 13, 2017 29.24 29.25 29.05 29.14 437,288 -0.08(-0.27%)
Jan 12, 2017 29.44 29.44 29.02 29.22 434,982 -0.09(-0.31%)
Jan 11, 2017 28.97 29.40 28.97 29.31 584,909 +0.36(+1.24%)
Jan 10, 2017 29.40 29.42 28.95 28.95 702,169 -0.44(-1.50%)
Jan 09, 2017 29.54 29.54 29.25 29.39 550,854 -0.17(-0.58%)
Jan 06, 2017 29.70 29.71 29.48 29.56 652,613 -0.14(-0.47%)
Jan 05, 2017 29.85 29.89 29.58 29.70 974,475 -0.15(-0.50%)
Jan 04, 2017 29.84 30.05 29.77 29.85 1,057,812 +0.13(+0.44%)
Jan 03, 2017 29.75 29.93 29.61 29.72 626,963 +0.08(+0.27%)
Dec 30, 2016 29.64 29.64 29.64 0 -0.21(-0.70%)
Dec 29, 2016 29.73 29.99 29.71 29.85 453,462 +0.13(+0.44%)
Dec 28, 2016 29.72 29.78 29.46 29.72 573,357 +0.00(+0.00%)
Dec 23, 2016 29.72 29.72 29.72 0 -0.12(-0.40%)
Dec 22, 2016 29.55 29.86 29.54 29.84 767,253 +0.29(+0.98%)
Dec 21, 2016 29.60 29.73 29.54 29.55 367,838 -0.06(-0.20%)
Dec 20, 2016 29.69 29.70 29.45 29.61 1,367,288 -0.10(-0.34%)
Dec 19, 2016 29.85 30.05 29.66 29.71 744,167 -0.08(-0.27%)
Dec 16, 2016 29.19 30.00 29.13 29.79 5,068,368 +0.71(+2.44%)
Dec 15, 2016 29.00 29.15 28.67 29.08 1,063,880 +0.06(+0.21%)
Dec 14, 2016 29.29 29.33 28.92 29.02 777,417 -0.27(-0.92%)
Dec 13, 2016 28.87 29.42 28.87 29.29 1,225,280 +0.55(+1.91%)
Dec 12, 2016 28.43 28.82 28.32 28.74 1,160,590 +0.51(+1.81%)
Dec 09, 2016 28.11 28.39 28.10 28.23 537,875 +0.09(+0.32%)
Dec 08, 2016 28.14 28.15 27.87 28.14 547,895 +0.01(+0.04%)
Dec 07, 2016 27.80 28.14 27.66 28.13 699,432 +0.34(+1.22%)
Dec 06, 2016 27.50 27.86 27.30 27.79 851,169 +0.24(+0.87%)
Dec 05, 2016 27.88 27.88 27.45 27.55 901,516 -0.19(-0.68%)
Dec 02, 2016 27.37 27.79 27.35 27.74 768,035 +0.31(+1.13%)
Dec 01, 2016 27.60 27.64 27.35 27.43 886,319 +0.12(+0.44%)
Nov 30, 2016 27.53 27.68 27.21 27.31 2,661,295 +0.15(+0.55%)
Nov 29, 2016 27.27 27.30 26.83 27.16 756,468 -0.29(-1.06%)
Nov 28, 2016 27.70 27.70 27.35 27.45 512,279 -0.14(-0.51%)
Nov 25, 2016 27.41 27.67 27.33 27.59 459,295 +0.12(+0.44%)
Nov 24, 2016 27.60 27.60 27.30 27.47 740,709 -0.17(-0.62%)
Nov 23, 2016 27.49 27.71 27.44 27.64 391,652 +0.06(+0.22%)
Nov 22, 2016 27.76 27.76 27.47 27.58 528,616 -0.10(-0.36%)
Nov 21, 2016 27.49 27.85 27.46 27.68 896,231 +0.33(+1.21%)
Nov 18, 2016 27.17 27.45 27.11 27.35 566,812 +0.02(+0.07%)
Nov 17, 2016 27.05 27.41 26.89 27.33 748,981 +0.43(+1.60%)
Nov 16, 2016 26.80 27.03 26.65 26.90 631,422 +0.20(+0.75%)
Nov 15, 2016 26.47 26.73 26.28 26.70 662,451 +0.49(+1.87%)
Nov 14, 2016 26.54 26.60 25.80 26.21 1,356,131 -0.27(-1.02%)
Nov 11, 2016 26.56 26.70 26.06 26.48 901,982 -0.23(-0.86%)
Nov 10, 2016 27.03 27.05 26.56 26.71 734,624 -0.24(-0.89%)
Nov 09, 2016 27.27 27.27 26.78 26.95 716,135 -0.09(-0.33%)
Nov 08, 2016 26.96 27.20 26.95 27.04 418,704 +0.08(+0.30%)
Nov 07, 2016 27.00 27.11 26.76 26.96 520,950 +0.39(+1.47%)
Nov 04, 2016 27.09 27.25 26.51 26.57 834,888 -0.55(-2.03%)
Nov 03, 2016 27.05 27.16 26.85 27.12 694,179 +0.08(+0.30%)
Nov 02, 2016 27.70 27.78 26.87 27.04 1,052,068 -0.74(-2.66%)
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.