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 (%)
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%)
Nov 01, 2016 27.85 27.97 27.63 27.78 783,060 -0.03(-0.11%)
Oct 31, 2016 27.89 27.93 27.60 27.81 727,171 -0.15(-0.54%)
Oct 28, 2016 28.00 28.37 27.85 27.96 509,657 -0.09(-0.32%)
Oct 27, 2016 28.04 28.18 27.97 28.05 482,096 +0.08(+0.29%)
Oct 26, 2016 28.09 28.26 27.86 27.97 730,542 -0.27(-0.96%)
Oct 25, 2016 28.65 28.66 28.00 28.24 581,235 -0.42(-1.47%)
Oct 24, 2016 28.32 28.89 28.17 28.66 661,843 +0.33(+1.16%)
Oct 21, 2016 28.25 28.38 28.16 28.33 600,498 +0.09(+0.32%)
Oct 20, 2016 27.89 28.25 27.89 28.24 727,038 +0.11(+0.39%)
Oct 19, 2016 28.19 28.19 27.97 28.13 522,509 -0.02(-0.07%)
Oct 18, 2016 28.08 28.23 27.96 28.15 648,632 +0.18(+0.64%)
Oct 17, 2016 27.95 28.10 27.81 27.97 483,242 +0.03(+0.11%)
Oct 14, 2016 28.20 28.38 27.80 27.94 529,493 -0.18(-0.64%)
Oct 13, 2016 28.05 28.23 27.90 28.12 762,050 +0.07(+0.25%)
Oct 12, 2016 28.07 28.20 27.84 28.05 456,055 -0.09(-0.32%)
Oct 11, 2016 27.70 28.29 27.69 28.14 1,365,719 +0.55(+1.99%)
Oct 07, 2016 27.59 27.59 27.59 0 -0.19(-0.68%)
Oct 06, 2016 27.75 27.95 27.75 27.78 537,440 +0.04(+0.14%)
Oct 05, 2016 27.90 28.08 27.71 27.74 521,492 +0.03(+0.11%)
Oct 04, 2016 27.90 27.90 27.49 27.71 621,921 -0.18(-0.65%)
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.