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 28, 2017 28.08 28.23 27.83 27.85 1,276,841 -0.32(-1.14%)
Feb 27, 2017 28.37 28.38 27.95 28.17 2,219,228 -0.21(-0.74%)
Feb 24, 2017 28.72 28.90 28.11 28.38 1,084,077 -0.46(-1.60%)
Feb 23, 2017 29.28 29.28 28.69 28.84 649,528 -0.18(-0.62%)
Feb 22, 2017 29.32 29.35 28.89 29.02 1,016,050 -0.46(-1.56%)
Feb 21, 2017 29.57 29.59 29.11 29.48 849,525 -0.03(-0.10%)
Feb 17, 2017 29.51 29.51 29.51 0 +0.44(+1.51%)
Feb 16, 2017 28.80 29.15 28.56 29.07 799,716 +0.42(+1.47%)
Feb 15, 2017 28.82 28.99 28.62 28.65 928,755 -0.13(-0.45%)
Feb 14, 2017 28.66 28.88 28.42 28.78 568,513 +0.13(+0.45%)
Feb 13, 2017 28.61 28.78 28.53 28.65 399,191 +0.01(+0.03%)
Feb 10, 2017 28.63 28.77 28.28 28.64 1,550,479 +0.25(+0.88%)
Feb 09, 2017 28.50 28.76 28.29 28.39 602,881 -0.07(-0.25%)
Feb 08, 2017 28.07 28.49 27.72 28.46 842,893 +0.38(+1.35%)
Feb 07, 2017 28.30 28.35 28.00 28.08 842,990 -0.22(-0.78%)
Feb 06, 2017 29.00 29.02 28.20 28.30 757,047 -0.64(-2.21%)
Feb 03, 2017 28.61 29.14 28.54 28.94 1,088,169 +0.58(+2.05%)
Feb 02, 2017 28.10 28.38 28.06 28.36 639,537 +0.26(+0.93%)
Feb 01, 2017 28.37 28.40 28.00 28.10 615,580 -0.12(-0.43%)
Jan 31, 2017 28.46 28.59 28.14 28.22 1,305,656 -0.21(-0.74%)
Jan 30, 2017 28.75 28.75 28.27 28.43 642,300 -0.34(-1.18%)
Jan 27, 2017 28.99 29.03 28.63 28.77 479,945 -0.22(-0.76%)
Jan 26, 2017 28.88 29.07 28.71 28.99 720,127 +0.15(+0.52%)
Jan 25, 2017 28.98 29.00 28.70 28.84 1,027,967 +0.09(+0.31%)
Jan 24, 2017 28.59 28.87 28.52 28.75 1,792,965 +0.21(+0.74%)
Jan 23, 2017 28.95 28.95 28.51 28.54 410,662 -0.42(-1.45%)
Jan 20, 2017 28.80 29.16 28.80 28.96 682,380 +0.25(+0.87%)
Jan 19, 2017 28.56 28.94 28.50 28.71 693,256 +0.09(+0.31%)
Jan 18, 2017 28.82 28.91 28.48 28.62 1,281,910 -0.22(-0.76%)
Jan 17, 2017 29.26 29.26 28.69 28.84 1,078,588 -0.34(-1.17%)
Jan 16, 2017 29.13 29.26 29.10 29.18 166,299 +0.04(+0.14%)
Jan 13, 2017 29.24 29.25 29.05 29.14 437,288 -0.08(-0.27%)
Jan 12, 2017 29.44 29.44 29.02 29.22 434,982 -0.09(-0.31%)
Jan 11, 2017 28.97 29.40 28.97 29.31 584,909 +0.36(+1.24%)
Jan 10, 2017 29.40 29.42 28.95 28.95 702,169 -0.44(-1.50%)
Jan 09, 2017 29.54 29.54 29.25 29.39 550,854 -0.17(-0.58%)
Jan 06, 2017 29.70 29.71 29.48 29.56 652,613 -0.14(-0.47%)
Jan 05, 2017 29.85 29.89 29.58 29.70 974,475 -0.15(-0.50%)
Jan 04, 2017 29.84 30.05 29.77 29.85 1,057,812 +0.13(+0.44%)
Jan 03, 2017 29.75 29.93 29.61 29.72 626,963 +0.08(+0.27%)
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%)
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.