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 (%)
Feb 27, 2015 33.06 33.44 33.05 33.20 815,645 +0.03(+0.09%)
Feb 26, 2015 33.17 583,747 -0.47(-1.40%)
Feb 25, 2015 33.97 33.97 33.95 33.64 406,683 -0.04(-0.12%)
Feb 24, 2015 33.85 34.04 33.51 33.68 567,602 -0.18(-0.53%)
Feb 23, 2015 33.71 33.91 33.22 33.86 531,734 -0.05(-0.15%)
Feb 20, 2015 34.10 34.17 33.62 33.91 904,369 -0.14(-0.41%)
Feb 19, 2015 33.66 34.14 33.53 34.05 551,213 +0.30(+0.89%)
Feb 18, 2015 33.88 33.95 33.41 33.75 349,445 -0.18(-0.53%)
Feb 17, 2015 33.71 34.36 33.33 33.93 502,328 +0.15(+0.44%)
Feb 13, 2015 33.78 33.78 33.78 0 +0.15(+0.45%)
Feb 12, 2015 33.23 33.86 32.87 33.63 564,607 +0.86(+2.62%)
Feb 11, 2015 32.65 33.29 32.43 32.77 611,644 +0.03(+0.09%)
Feb 10, 2015 33.11 33.11 32.26 32.74 504,938 -0.32(-0.97%)
Feb 09, 2015 33.63 33.65 32.89 33.06 781,400 -0.08(-0.24%)
Feb 06, 2015 34.38 34.41 32.80 33.14 1,223,985 -0.56(-1.66%)
Feb 05, 2015 33.95 34.58 33.25 33.70 829,791 -0.25(-0.74%)
Feb 04, 2015 34.22 34.33 33.50 33.95 1,045,500 -0.69(-1.99%)
Feb 03, 2015 34.07 35.25 33.16 34.64 898,347 +0.87(+2.58%)
Feb 02, 2015 33.51 33.84 32.93 33.77 658,203 +0.73(+2.21%)
Jan 30, 2015 32.07 33.26 31.62 33.04 1,359,261 +0.47(+1.44%)
Jan 29, 2015 32.55 33.02 32.07 32.57 873,158 -0.08(-0.25%)
Jan 28, 2015 33.09 33.09 32.30 32.65 638,349 -0.38(-1.15%)
Jan 27, 2015 32.90 33.32 32.57 33.03 665,476 -0.02(-0.06%)
Jan 26, 2015 33.20 33.65 32.75 33.05 431,156 -0.08(-0.24%)
Jan 23, 2015 33.18 33.64 33.00 33.13 501,305 +0.14(+0.42%)
Jan 22, 2015 32.57 33.49 32.21 32.99 748,903 +0.67(+2.07%)
Jan 21, 2015 31.14 32.60 30.28 32.32 932,475 +1.66(+5.41%)
Jan 20, 2015 31.50 31.50 30.57 30.66 817,321 -0.47(-1.51%)
Jan 19, 2015 30.50 31.13 30.28 31.13 387,632 +0.52(+1.70%)
Jan 16, 2015 30.31 30.95 30.30 30.61 757,117 +0.14(+0.46%)
Jan 15, 2015 30.14 30.47 630,988 -0.88(-2.81%)
Jan 14, 2015 30.16 31.38 29.78 31.35 917,127 +0.56(+1.82%)
Jan 13, 2015 30.79 1,026,305 -0.72(-2.28%)
Jan 12, 2015 31.99 32.25 31.36 31.51 962,185 -0.83(-2.57%)
Jan 09, 2015 32.85 33.30 32.15 32.34 861,574 -0.48(-1.46%)
Jan 08, 2015 32.50 33.06 32.07 32.82 1,177,694 +0.66(+2.05%)
Jan 07, 2015 33.18 33.31 32.12 32.16 1,039,702 -0.59(-1.80%)
Jan 06, 2015 33.82 33.90 32.06 32.75 1,413,111 -1.66(-4.82%)
Jan 05, 2015 34.83 35.21 34.20 34.41 1,320,846 -1.11(-3.13%)
Jan 02, 2015 35.46 36.10 35.21 35.52 1,874,756 -0.42(-1.17%)
Dec 31, 2014 35.94 35.94 35.94 0 +0.02(+0.06%)
Dec 30, 2014 35.00 36.10 34.82 35.92 1,364,038 +0.92(+2.63%)
Dec 29, 2014 34.01 35.00 33.99 35.00 1,287,190 +1.23(+3.64%)
Dec 24, 2014 33.77 33.77 33.77 0 +0.23(+0.69%)
Dec 23, 2014 32.61 34.37 32.49 33.54 2,833,187 +1.28(+3.97%)
Dec 22, 2014 31.07 32.56 31.07 32.26 2,223,157 +0.58(+1.83%)
Dec 19, 2014 31.00 31.68 29.87 31.68 25,756,730 +1.13(+3.70%)
Dec 18, 2014 30.60 30.80 30.30 30.55 1,577,325 +0.55(+1.83%)
Dec 17, 2014 29.15 30.19 29.05 30.00 2,390,664 +0.80(+2.74%)
Dec 16, 2014 29.42 29.20 2,891,227 +0.18(+0.62%)
Dec 15, 2014 29.58 30.87 29.00 29.02 2,951,492 +0.67(+2.36%)
Dec 12, 2014 28.52 29.06 27.13 28.35 1,438,911 -0.86(-2.94%)
Dec 11, 2014 28.75 30.25 28.42 29.21 1,212,239 -0.11(-0.38%)
Dec 10, 2014 31.17 31.49 28.82 29.32 1,535,271 -2.45(-7.71%)
Dec 09, 2014 31.00 32.04 31.00 31.77 679,210 -0.44(-1.37%)
Dec 08, 2014 33.35 33.35 31.95 32.21 779,609 -1.14(-3.42%)
Dec 05, 2014 32.55 33.66 32.55 33.35 971,479 +0.70(+2.14%)
Dec 04, 2014 33.18 33.25 32.46 32.65 786,260 -0.23(-0.70%)
Dec 03, 2014 31.60 33.30 31.54 32.88 865,814 +1.56(+4.98%)
Dec 02, 2014 30.00 31.91 30.00 31.32 1,524,941 +0.64(+2.09%)
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.