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, 2019 21.29 21.31 21.02 21.12 1,400,941 -0.10(-0.47%)
Jan 30, 2019 21.44 21.44 21.12 21.22 1,305,534 +0.02(+0.09%)
Jan 29, 2019 21.15 21.36 21.01 21.20 1,222,488 +0.16(+0.76%)
Jan 28, 2019 21.00 21.07 20.64 21.04 1,041,265 +0.03(+0.14%)
Jan 25, 2019 21.03 21.19 20.87 21.01 1,147,870 +0.06(+0.29%)
Jan 24, 2019 20.75 21.02 20.65 20.95 948,794 +0.26(+1.26%)
Jan 23, 2019 21.25 21.25 20.58 20.69 1,310,245 -0.48(-2.27%)
Jan 22, 2019 21.49 21.49 21.04 21.17 1,119,717 -0.23(-1.07%)
Jan 21, 2019 21.79 21.79 21.40 21.40 696,099 -0.18(-0.83%)
Jan 18, 2019 21.45 21.68 21.41 21.58 1,718,612 +0.31(+1.46%)
Jan 17, 2019 21.11 21.32 21.02 21.27 931,120 +0.13(+0.61%)
Jan 16, 2019 21.12 21.20 20.85 21.14 1,259,711 +0.19(+0.91%)
Jan 15, 2019 20.87 21.28 20.73 20.95 1,367,159 +0.16(+0.77%)
Jan 14, 2019 21.00 21.01 20.73 20.79 1,719,858 -0.11(-0.53%)
Jan 11, 2019 21.32 21.32 20.90 20.90 1,162,508 -0.34(-1.60%)
Jan 10, 2019 20.99 21.29 20.70 21.24 1,688,063 +0.30(+1.43%)
Jan 09, 2019 20.65 20.94 20.42 20.94 2,522,506 +0.59(+2.90%)
Jan 08, 2019 20.64 20.69 20.31 20.35 1,620,062 -0.14(-0.68%)
Jan 07, 2019 20.32 20.65 20.21 20.49 3,697,600 +0.32(+1.59%)
Jan 04, 2019 19.71 20.30 19.55 20.17 1,394,828 +0.63(+3.22%)
Jan 03, 2019 19.40 19.58 19.20 19.54 2,380,056 +0.13(+0.67%)
Jan 02, 2019 19.37 19.58 18.98 19.41 1,569,419 +0.07(+0.36%)
Dec 31, 2018 19.34 19.34 19.34 0 +0.13(+0.68%)
Dec 28, 2018 19.19 19.36 19.00 19.21 1,218,358 +0.08(+0.42%)
Dec 27, 2018 19.06 19.15 18.67 19.13 1,820,925 +0.23(+1.22%)
Dec 24, 2018 18.90 18.90 18.90 0 -0.40(-2.07%)
Dec 21, 2018 19.25 19.53 19.05 19.30 4,160,382 +0.06(+0.31%)
Dec 20, 2018 19.64 19.64 19.18 19.24 1,584,897 -0.56(-2.83%)
Dec 19, 2018 19.83 20.23 19.72 19.80 2,121,847 -0.02(-0.10%)
Dec 18, 2018 19.72 20.13 19.50 19.82 2,698,810 +0.02(+0.10%)
Dec 17, 2018 20.30 20.37 19.67 19.80 1,968,483 -0.46(-2.27%)
Dec 14, 2018 20.35 20.44 20.22 20.26 1,080,392 -0.13(-0.64%)
Dec 13, 2018 20.59 20.70 20.29 20.39 1,314,107 -0.02(-0.10%)
Dec 12, 2018 20.54 20.59 20.33 20.41 1,638,470 +0.12(+0.59%)
Dec 11, 2018 21.04 21.19 20.26 20.29 3,075,157 -0.21(-1.02%)
Dec 10, 2018 20.87 20.97 20.32 20.50 1,724,767 -0.42(-2.01%)
Dec 07, 2018 21.59 21.75 20.88 20.92 1,885,621 -0.54(-2.52%)
Dec 06, 2018 21.45 21.53 21.10 21.46 1,725,129 -0.19(-0.88%)
Dec 05, 2018 21.27 21.81 21.23 21.65 883,152 +0.40(+1.88%)
Dec 04, 2018 21.26 21.39 21.01 21.25 1,723,353 -0.01(-0.05%)
Dec 03, 2018 21.68 21.75 21.07 21.26 1,512,709 -0.10(-0.47%)
Nov 30, 2018 21.43 21.58 21.21 21.36 2,884,454 -0.23(-1.07%)
Nov 29, 2018 21.23 21.83 21.13 21.59 1,159,222 +0.41(+1.94%)
Nov 28, 2018 21.42 21.43 20.99 21.18 1,586,768 -0.22(-1.03%)
Nov 27, 2018 21.69 21.87 21.36 21.40 1,269,034 -0.35(-1.61%)
Nov 26, 2018 21.85 22.04 21.60 21.75 1,694,751 -0.17(-0.78%)
Nov 23, 2018 22.05 22.05 21.35 21.92 1,264,570 -0.16(-0.72%)
Nov 22, 2018 22.16 22.32 22.08 22.08 426,659 -0.01(-0.05%)
Nov 21, 2018 22.52 22.55 22.06 22.09 2,267,264 -0.43(-1.91%)
Nov 20, 2018 22.68 22.69 22.25 22.52 1,683,044 -0.26(-1.14%)
Nov 19, 2018 22.75 22.95 22.73 22.78 977,266 +0.02(+0.09%)
Nov 16, 2018 22.82 22.96 22.75 22.76 658,990 -0.03(-0.13%)
Nov 15, 2018 22.77 22.96 22.70 22.79 1,013,668 -0.01(-0.04%)
Nov 14, 2018 22.71 23.04 22.68 22.80 1,056,173 +0.18(+0.80%)
Nov 13, 2018 22.66 23.06 22.44 22.62 1,248,942 -0.06(-0.26%)
Nov 12, 2018 23.47 23.50 22.52 22.68 1,439,044 -0.66(-2.83%)
Nov 09, 2018 22.75 23.44 22.71 23.34 2,175,725 +0.36(+1.57%)
Nov 08, 2018 22.94 23.29 22.63 22.98 2,388,098 +0.01(+0.04%)
Nov 07, 2018 22.29 23.05 22.10 22.97 3,339,650 +0.76(+3.42%)
Nov 06, 2018 22.30 22.36 22.07 22.21 921,524 -0.04(-0.18%)
Nov 05, 2018 21.60 22.43 21.40 22.25 1,584,610 +0.66(+3.06%)
Nov 02, 2018 21.55 21.80 21.36 21.59 1,350,254 +0.05(+0.23%)
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.