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 (%)
Nov 29, 2019 22.13 22.19 22.00 22.00 1,743,181 -0.13(-0.59%)
Nov 28, 2019 22.14 22.24 22.07 22.13 474,991 -0.10(-0.45%)
Nov 27, 2019 22.31 22.33 22.07 22.23 1,102,022 -0.04(-0.18%)
Nov 26, 2019 22.17 22.34 22.13 22.27 1,454,162 +0.05(+0.23%)
Nov 25, 2019 22.07 22.25 22.02 22.22 1,651,818 +0.10(+0.45%)
Nov 22, 2019 22.21 22.22 22.04 22.12 1,434,761 -0.04(-0.18%)
Nov 21, 2019 22.05 22.18 21.98 22.16 936,156 -0.06(-0.27%)
Nov 20, 2019 22.24 22.25 22.13 22.22 1,210,124 -0.01(-0.04%)
Nov 19, 2019 22.23 22.29 22.12 22.23 1,230,016 +0.01(+0.05%)
Nov 18, 2019 21.97 22.23 21.84 22.22 1,498,761 +0.30(+1.37%)
Nov 15, 2019 21.80 22.05 21.72 21.92 1,238,458 +0.14(+0.64%)
Nov 14, 2019 21.75 21.79 21.58 21.78 1,300,460 +0.18(+0.83%)
Nov 13, 2019 21.50 21.71 21.43 21.60 1,727,892 +0.08(+0.37%)
Nov 12, 2019 21.45 21.64 21.39 21.52 2,026,101 +0.07(+0.33%)
Nov 11, 2019 21.72 21.77 21.42 21.45 1,115,514 -0.25(-1.15%)
Nov 08, 2019 22.10 22.12 21.27 21.70 4,017,344 -0.78(-3.47%)
Nov 07, 2019 22.29 22.50 22.06 22.48 1,938,558 +0.19(+0.85%)
Nov 06, 2019 22.15 22.39 22.10 22.29 2,633,882 +0.15(+0.68%)
Nov 05, 2019 22.28 22.29 22.02 22.14 988,593 -0.08(-0.36%)
Nov 04, 2019 22.12 22.25 22.04 22.22 2,075,526 +0.14(+0.63%)
Nov 01, 2019 22.11 22.28 22.03 22.08 1,051,663 -0.03(-0.14%)
Oct 31, 2019 22.23 22.23 22.00 22.11 1,161,311 -0.05(-0.23%)
Oct 30, 2019 22.16 22.28 22.09 22.16 1,210,029 -0.01(-0.05%)
Oct 29, 2019 22.13 22.18 22.00 22.17 1,079,044 +0.04(+0.18%)
Oct 28, 2019 22.18 22.25 22.03 22.13 1,979,898 -0.04(-0.18%)
Oct 25, 2019 22.13 22.21 22.10 22.17 1,222,187 -0.02(-0.09%)
Oct 24, 2019 22.12 22.20 22.04 22.19 932,053 +0.08(+0.36%)
Oct 23, 2019 22.05 22.18 21.97 22.11 1,033,168 -0.07(-0.32%)
Oct 22, 2019 22.14 22.38 22.07 22.18 840,751 +0.02(+0.09%)
Oct 21, 2019 22.05 22.18 21.97 22.16 1,219,621 -0.09(-0.40%)
Oct 18, 2019 22.40 22.40 22.21 22.25 1,094,073 -0.05(-0.22%)
Oct 17, 2019 22.26 22.38 22.22 22.30 726,500 -0.03(-0.13%)
Oct 16, 2019 22.39 22.44 22.22 22.33 1,167,917 -0.08(-0.36%)
Oct 15, 2019 22.22 22.60 22.22 22.41 1,228,451 +0.11(+0.49%)
Oct 11, 2019 22.30 22.30 22.30 0 -0.11(-0.49%)
Oct 10, 2019 22.30 22.48 22.10 22.41 2,203,151 +0.11(+0.49%)
Oct 09, 2019 22.18 22.33 22.04 22.30 2,223,605 +0.21(+0.95%)
Oct 08, 2019 22.01 22.18 21.90 22.09 2,079,551 +0.03(+0.14%)
Oct 07, 2019 22.16 22.30 21.89 22.06 2,505,466 -0.17(-0.76%)
Oct 04, 2019 22.60 22.62 22.11 22.23 2,043,972 -0.25(-1.11%)
Oct 03, 2019 22.66 22.69 22.18 22.48 2,525,059 -0.18(-0.79%)
Oct 02, 2019 22.54 22.66 22.29 22.66 2,328,450 -0.05(-0.22%)
Oct 01, 2019 23.22 23.30 22.55 22.71 2,915,414 -0.54(-2.32%)
Sep 30, 2019 23.55 23.66 22.98 23.25 3,622,892 -0.34(-1.44%)
Sep 27, 2019 23.75 23.75 23.41 23.59 1,667,194 -0.16(-0.67%)
Sep 26, 2019 23.90 24.00 23.56 23.75 2,156,304 -0.21(-0.88%)
Sep 25, 2019 24.00 24.07 23.86 23.96 1,225,246 -0.11(-0.46%)
Sep 24, 2019 24.00 24.10 23.95 24.07 1,204,179 +0.07(+0.29%)
Sep 23, 2019 23.90 24.00 23.82 24.00 1,593,536 +0.15(+0.63%)
Sep 20, 2019 24.30 24.38 23.62 23.85 4,472,132 -0.56(-2.29%)
Sep 19, 2019 24.48 24.60 24.39 24.41 2,253,085 -0.11(-0.45%)
Sep 18, 2019 24.78 24.78 24.48 24.52 1,960,877 -0.25(-1.01%)
Sep 17, 2019 24.71 24.87 24.45 24.77 2,001,866 +0.04(+0.16%)
Sep 16, 2019 25.22 25.25 24.62 24.73 1,355,387 -0.13(-0.52%)
Sep 13, 2019 24.71 24.99 24.62 24.86 1,746,593 +0.12(+0.49%)
Sep 12, 2019 24.95 24.95 24.63 24.74 1,267,292 -0.25(-1.00%)
Sep 11, 2019 25.27 25.42 24.80 24.99 1,580,991 -0.21(-0.83%)
Sep 10, 2019 25.05 25.27 24.87 25.20 1,371,226 +0.18(+0.72%)
Sep 09, 2019 25.20 25.33 24.78 25.02 1,153,744 -0.16(-0.64%)
Sep 06, 2019 25.18 25.25 24.89 25.18 1,963,116 -0.02(-0.08%)
Sep 05, 2019 24.89 25.28 24.85 25.20 2,546,616 +0.41(+1.65%)
Sep 04, 2019 24.55 24.90 24.55 24.79 1,739,924 +0.26(+1.06%)
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.