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, 2021 13.11 13.34 12.81 12.83 1,008,833 -0.40(-3.02%)
Jan 28, 2021 12.99 13.25 12.93 13.23 1,714,439 +0.24(+1.85%)
Jan 27, 2021 12.98 13.20 12.86 12.99 1,800,639 -0.14(-1.07%)
Jan 26, 2021 13.35 13.60 13.01 13.13 1,397,951 -0.23(-1.72%)
Jan 25, 2021 13.15 13.38 12.97 13.36 957,211 +0.07(+0.53%)
Jan 22, 2021 13.05 13.33 12.89 13.29 2,045,281 +0.04(+0.30%)
Jan 21, 2021 13.26 13.42 13.11 13.25 743,895 -0.10(-0.75%)
Jan 20, 2021 13.51 13.63 13.28 13.35 1,720,038 -0.12(-0.89%)
Jan 19, 2021 13.30 13.67 13.21 13.47 2,960,458 +0.17(+1.28%)
Jan 18, 2021 13.26 13.42 13.11 13.30 3,053,123 -0.22(-1.63%)
Jan 15, 2021 13.49 13.62 13.21 13.52 1,509,941 -0.04(-0.29%)
Jan 14, 2021 13.14 13.65 13.11 13.56 5,516,126 +0.46(+3.51%)
Jan 13, 2021 13.45 13.47 13.01 13.10 1,322,782 -0.44(-3.25%)
Jan 12, 2021 13.16 13.57 13.10 13.54 1,612,974 +0.40(+3.04%)
Jan 11, 2021 12.79 13.15 12.78 13.14 1,035,479 +0.08(+0.61%)
Jan 08, 2021 12.99 13.11 12.77 13.06 2,034,624 +0.13(+1.01%)
Jan 07, 2021 12.85 13.05 12.74 12.93 2,352,862 +0.05(+0.39%)
Jan 06, 2021 12.71 12.97 12.62 12.88 2,230,192 +0.26(+2.06%)
Jan 05, 2021 12.03 12.77 12.03 12.62 2,310,029 +0.68(+5.70%)
Jan 04, 2021 11.89 12.17 11.83 11.94 1,824,673 +0.07(+0.59%)
Dec 31, 2020 11.87 11.87 11.87 0 +0.04(+0.34%)
Dec 30, 2020 11.92 12.14 11.80 11.83 1,647,864 -0.04(-0.34%)
Dec 29, 2020 12.02 12.42 11.83 11.87 4,491,126 -0.40(-3.26%)
Dec 24, 2020 12.27 12.27 12.27 0 -0.01(-0.08%)
Dec 23, 2020 12.16 12.44 12.16 12.28 4,747,302 +0.18(+1.49%)
Dec 22, 2020 12.36 12.42 12.06 12.10 2,997,007 -0.36(-2.89%)
Dec 21, 2020 12.48 12.54 12.23 12.46 1,447,472 -0.43(-3.34%)
Dec 18, 2020 12.93 13.08 12.81 12.89 5,048,933 -0.01(-0.08%)
Dec 17, 2020 13.15 13.18 12.83 12.90 2,442,379 -0.14(-1.07%)
Dec 16, 2020 13.37 13.40 13.03 13.04 1,044,553 -0.28(-2.10%)
Dec 15, 2020 13.37 13.51 13.24 13.32 2,968,882 +0.03(+0.23%)
Dec 14, 2020 13.55 13.68 13.26 13.29 1,980,498 -0.23(-1.70%)
Dec 11, 2020 13.54 13.68 13.24 13.52 6,499,000 -0.15(-1.10%)
Dec 10, 2020 13.13 13.72 13.13 13.67 1,554,466 +0.42(+3.17%)
Dec 09, 2020 13.13 13.40 13.10 13.25 2,317,452 +0.21(+1.61%)
Dec 08, 2020 13.03 13.26 12.93 13.04 1,450,859 -0.09(-0.69%)
Dec 07, 2020 13.33 13.46 13.06 13.13 1,871,078 -0.55(-4.02%)
Dec 04, 2020 13.30 13.75 13.26 13.68 1,876,795 +0.52(+3.95%)
Dec 03, 2020 13.30 13.42 13.09 13.16 1,315,713 -0.19(-1.42%)
Dec 02, 2020 13.03 13.44 12.99 13.35 962,055 +0.27(+2.06%)
Dec 01, 2020 13.20 13.37 12.96 13.08 878,601 +0.14(+1.08%)
Nov 30, 2020 13.31 13.52 12.81 12.94 2,828,842 -0.57(-4.22%)
Nov 27, 2020 13.27 13.60 13.27 13.51 787,612 +0.16(+1.20%)
Nov 26, 2020 13.45 13.47 13.26 13.35 518,494 -0.21(-1.55%)
Nov 25, 2020 13.51 13.61 13.24 13.56 1,060,657 +0.06(+0.44%)
Nov 24, 2020 13.09 13.65 13.06 13.50 3,123,463 +0.63(+4.90%)
Nov 23, 2020 12.36 13.04 12.36 12.87 3,069,939 +0.50(+4.04%)
Nov 20, 2020 12.26 12.47 12.13 12.37 2,162,902 +0.06(+0.49%)
Nov 19, 2020 12.16 12.42 12.12 12.31 2,156,155 +0.04(+0.33%)
Nov 18, 2020 12.56 12.63 12.25 12.27 1,724,888 -0.32(-2.54%)
Nov 17, 2020 12.50 12.63 12.26 12.59 2,754,060 -0.07(-0.55%)
Nov 16, 2020 12.93 12.95 12.65 12.66 3,035,572 -0.12(-0.94%)
Nov 13, 2020 13.22 13.33 12.40 12.78 2,105,450 -0.47(-3.55%)
Nov 12, 2020 13.52 13.75 13.13 13.25 1,406,500 -0.66(-4.74%)
Nov 11, 2020 13.50 13.98 13.49 13.91 3,025,367 +0.49(+3.65%)
Nov 10, 2020 12.30 13.46 12.21 13.42 4,160,233 +1.07(+8.66%)
Nov 09, 2020 11.71 12.74 11.71 12.35 4,714,638 +0.91(+7.95%)
Nov 06, 2020 12.18 12.30 11.40 11.44 1,843,760 -0.72(-5.92%)
Nov 05, 2020 12.18 12.46 12.12 12.16 932,863 +0.03(+0.25%)
Nov 04, 2020 12.38 12.55 12.03 12.13 924,869 -0.13(-1.06%)
Nov 03, 2020 11.91 12.35 11.91 12.26 1,154,340 +0.42(+3.55%)
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.