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, 2018 22.68 22.68 22.14 22.31 2,685,811 -0.19(-0.84%)
Feb 27, 2018 22.79 23.01 22.43 22.50 856,241 -0.23(-1.01%)
Feb 26, 2018 23.08 23.08 22.51 22.73 758,853 -0.15(-0.66%)
Feb 23, 2018 22.83 23.17 22.73 22.88 745,274 +0.25(+1.10%)
Feb 22, 2018 22.54 22.82 22.41 22.63 918,017 +0.15(+0.67%)
Feb 21, 2018 22.49 22.78 22.37 22.48 1,135,707 +0.07(+0.31%)
Feb 20, 2018 22.82 22.92 22.27 22.41 1,251,804 -0.41(-1.80%)
Feb 16, 2018 22.82 22.82 22.82 0 -0.09(-0.39%)
Feb 15, 2018 22.91 23.00 22.30 22.91 1,236,367 +0.11(+0.48%)
Feb 14, 2018 22.34 23.02 22.01 22.80 1,707,780 +0.22(+0.97%)
Feb 13, 2018 22.58 1,358,489 -0.22(-0.96%)
Feb 12, 2018 22.22 23.13 22.13 22.80 1,581,292 +0.80(+3.64%)
Feb 09, 2018 22.28 22.48 21.64 22.00 1,055,649 -0.18(-0.81%)
Feb 08, 2018 22.89 22.90 22.17 22.18 1,019,315 -0.61(-2.68%)
Feb 07, 2018 22.65 22.87 22.53 22.79 1,268,254 +0.17(+0.75%)
Feb 06, 2018 22.65 21.62 22.62 1,435,194 +0.16(+0.71%)
Feb 05, 2018 22.92 22.93 22.19 22.46 1,246,451 -0.60(-2.60%)
Feb 02, 2018 23.65 23.69 23.03 23.06 1,038,069 -0.70(-2.95%)
Feb 01, 2018 23.59 23.77 23.34 23.76 1,312,510 +0.18(+0.76%)
Jan 31, 2018 23.70 23.83 23.48 23.58 1,597,628 -0.06(-0.25%)
Jan 30, 2018 24.37 24.40 23.63 23.64 1,597,367 -0.94(-3.82%)
Jan 29, 2018 25.03 25.11 24.53 24.58 949,623 -0.51(-2.03%)
Jan 26, 2018 25.51 25.51 25.00 25.09 888,975 -0.28(-1.10%)
Jan 25, 2018 25.66 25.70 25.36 25.37 954,434 -0.29(-1.13%)
Jan 24, 2018 25.65 25.66 25.44 25.66 1,342,091 +0.09(+0.35%)
Jan 23, 2018 25.71 25.82 25.55 25.57 1,260,395 -0.18(-0.70%)
Jan 22, 2018 25.64 25.88 25.55 25.75 953,738 +0.10(+0.39%)
Jan 19, 2018 25.30 25.69 25.20 25.65 1,088,139 +0.24(+0.94%)
Jan 18, 2018 25.66 25.66 25.32 25.41 1,183,943 -0.26(-1.01%)
Jan 17, 2018 25.65 25.74 25.52 25.67 730,175 +0.06(+0.23%)
Jan 16, 2018 25.75 25.78 25.45 25.61 889,851 -0.08(-0.31%)
Jan 15, 2018 25.75 25.93 25.60 25.69 287,957 -0.09(-0.35%)
Jan 12, 2018 25.88 25.98 25.71 25.78 694,095 -0.03(-0.12%)
Jan 11, 2018 25.81 25.90 25.62 25.81 727,898 +0.03(+0.12%)
Jan 10, 2018 26.07 26.07 25.67 25.78 925,571 -0.29(-1.11%)
Jan 09, 2018 25.94 26.37 25.80 26.07 1,200,697 +0.10(+0.39%)
Jan 08, 2018 25.98 26.05 25.76 25.97 940,895 -0.02(-0.08%)
Jan 05, 2018 26.12 26.15 25.84 25.99 626,547 -0.12(-0.46%)
Jan 04, 2018 26.03 26.12 25.81 26.11 939,746 +0.09(+0.35%)
Jan 03, 2018 26.12 26.15 25.96 26.02 844,472 -0.11(-0.42%)
Jan 02, 2018 26.03 26.17 25.74 26.13 758,552 +0.10(+0.38%)
Dec 29, 2017 26.03 26.03 26.03 0 +0.09(+0.35%)
Dec 28, 2017 25.95 25.96 25.70 25.94 723,633 -0.03(-0.12%)
Dec 27, 2017 25.73 26.02 25.55 25.97 678,089 +0.46(+1.80%)
Dec 22, 2017 25.40 25.65 25.26 25.51 1,017,938 +0.15(+0.59%)
Dec 21, 2017 25.70 25.73 25.29 25.36 992,409 -0.33(-1.28%)
Dec 20, 2017 25.70 25.76 25.47 25.69 739,296 -0.01(-0.04%)
Dec 19, 2017 26.59 26.74 25.18 25.70 2,650,112 -0.90(-3.38%)
Dec 18, 2017 27.25 27.60 26.55 26.60 1,610,126 -0.60(-2.21%)
Dec 15, 2017 27.30 27.48 27.14 27.20 2,548,697 -0.07(-0.26%)
Dec 14, 2017 27.59 27.74 27.18 27.27 746,029 -0.31(-1.12%)
Dec 13, 2017 27.69 27.79 27.54 27.58 1,067,142 +0.06(+0.22%)
Dec 12, 2017 27.82 27.87 27.46 27.52 927,241 -0.21(-0.76%)
Dec 11, 2017 27.68 27.82 27.61 27.73 545,083 +0.11(+0.40%)
Dec 08, 2017 27.78 27.78 27.45 27.62 1,493,693 -0.03(-0.11%)
Dec 07, 2017 27.72 27.91 27.57 27.65 931,403 +0.04(+0.14%)
Dec 06, 2017 27.41 27.71 27.37 27.61 690,131 +0.17(+0.62%)
Dec 05, 2017 27.32 27.52 27.25 27.44 572,376 +0.09(+0.33%)
Dec 04, 2017 27.35 27.51 27.01 27.35 724,220 +0.09(+0.33%)
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.