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, 2019 21.13 21.24 21.04 21.16 3,059,324 +0.00(+0.00%)
Feb 27, 2019 21.18 21.19 21.00 21.16 1,020,520 +0.06(+0.28%)
Feb 26, 2019 21.20 21.39 21.08 21.10 1,393,009 -0.07(-0.33%)
Feb 25, 2019 21.14 21.26 21.03 21.17 1,137,600 +0.03(+0.14%)
Feb 22, 2019 21.18 21.29 21.05 21.14 1,267,198 +0.00(+0.00%)
Feb 21, 2019 21.37 21.37 21.10 21.14 3,134,883 -0.12(-0.56%)
Feb 20, 2019 21.15 21.47 21.08 21.26 2,620,951 +0.26(+1.24%)
Feb 19, 2019 21.32 21.38 20.86 21.00 3,713,946 -0.32(-1.50%)
Feb 15, 2019 21.32 21.32 21.32 0 -0.23(-1.07%)
Feb 14, 2019 21.24 21.62 21.08 21.55 2,380,154 +0.34(+1.60%)
Feb 13, 2019 21.24 21.34 21.06 21.21 1,345,605 +0.03(+0.14%)
Feb 12, 2019 21.17 21.24 21.09 21.18 1,217,780 +0.08(+0.38%)
Feb 11, 2019 20.89 21.16 20.84 21.10 1,168,775 +0.17(+0.81%)
Feb 08, 2019 20.71 20.95 20.63 20.93 1,604,105 +0.23(+1.11%)
Feb 07, 2019 20.85 20.93 20.59 20.70 3,422,975 -0.17(-0.81%)
Feb 06, 2019 20.79 20.98 20.73 20.87 1,119,847 +0.08(+0.38%)
Feb 05, 2019 20.92 21.03 20.62 20.79 1,449,246 -0.05(-0.24%)
Feb 04, 2019 20.90 21.01 20.64 20.84 1,252,728 -0.04(-0.19%)
Feb 01, 2019 21.13 21.14 20.80 20.88 1,603,441 -0.24(-1.14%)
Jan 31, 2019 21.29 21.31 21.02 21.12 1,400,941 -0.10(-0.47%)
Jan 30, 2019 21.44 21.44 21.12 21.22 1,305,534 +0.02(+0.09%)
Jan 29, 2019 21.15 21.36 21.01 21.20 1,222,488 +0.16(+0.76%)
Jan 28, 2019 21.00 21.07 20.64 21.04 1,041,265 +0.03(+0.14%)
Jan 25, 2019 21.03 21.19 20.87 21.01 1,147,870 +0.06(+0.29%)
Jan 24, 2019 20.75 21.02 20.65 20.95 948,794 +0.26(+1.26%)
Jan 23, 2019 21.25 21.25 20.58 20.69 1,310,245 -0.48(-2.27%)
Jan 22, 2019 21.49 21.49 21.04 21.17 1,119,717 -0.23(-1.07%)
Jan 21, 2019 21.79 21.79 21.40 21.40 696,099 -0.18(-0.83%)
Jan 18, 2019 21.45 21.68 21.41 21.58 1,718,612 +0.31(+1.46%)
Jan 17, 2019 21.11 21.32 21.02 21.27 931,120 +0.13(+0.61%)
Jan 16, 2019 21.12 21.20 20.85 21.14 1,259,711 +0.19(+0.91%)
Jan 15, 2019 20.87 21.28 20.73 20.95 1,367,159 +0.16(+0.77%)
Jan 14, 2019 21.00 21.01 20.73 20.79 1,719,858 -0.11(-0.53%)
Jan 11, 2019 21.32 21.32 20.90 20.90 1,162,508 -0.34(-1.60%)
Jan 10, 2019 20.99 21.29 20.70 21.24 1,688,063 +0.30(+1.43%)
Jan 09, 2019 20.65 20.94 20.42 20.94 2,522,506 +0.59(+2.90%)
Jan 08, 2019 20.64 20.69 20.31 20.35 1,620,062 -0.14(-0.68%)
Jan 07, 2019 20.32 20.65 20.21 20.49 3,697,600 +0.32(+1.59%)
Jan 04, 2019 19.71 20.30 19.55 20.17 1,394,828 +0.63(+3.22%)
Jan 03, 2019 19.40 19.58 19.20 19.54 2,380,056 +0.13(+0.67%)
Jan 02, 2019 19.37 19.58 18.98 19.41 1,569,419 +0.07(+0.36%)
Dec 31, 2018 19.34 19.34 19.34 0 +0.13(+0.68%)
Dec 28, 2018 19.19 19.36 19.00 19.21 1,218,358 +0.08(+0.42%)
Dec 27, 2018 19.06 19.15 18.67 19.13 1,820,925 +0.23(+1.22%)
Dec 24, 2018 18.90 18.90 18.90 0 -0.40(-2.07%)
Dec 21, 2018 19.25 19.53 19.05 19.30 4,160,382 +0.06(+0.31%)
Dec 20, 2018 19.64 19.64 19.18 19.24 1,584,897 -0.56(-2.83%)
Dec 19, 2018 19.83 20.23 19.72 19.80 2,121,847 -0.02(-0.10%)
Dec 18, 2018 19.72 20.13 19.50 19.82 2,698,810 +0.02(+0.10%)
Dec 17, 2018 20.30 20.37 19.67 19.80 1,968,483 -0.46(-2.27%)
Dec 14, 2018 20.35 20.44 20.22 20.26 1,080,392 -0.13(-0.64%)
Dec 13, 2018 20.59 20.70 20.29 20.39 1,314,107 -0.02(-0.10%)
Dec 12, 2018 20.54 20.59 20.33 20.41 1,638,470 +0.12(+0.59%)
Dec 11, 2018 21.04 21.19 20.26 20.29 3,075,157 -0.21(-1.02%)
Dec 10, 2018 20.87 20.97 20.32 20.50 1,724,767 -0.42(-2.01%)
Dec 07, 2018 21.59 21.75 20.88 20.92 1,885,621 -0.54(-2.52%)
Dec 06, 2018 21.45 21.53 21.10 21.46 1,725,129 -0.19(-0.88%)
Dec 05, 2018 21.27 21.81 21.23 21.65 883,152 +0.40(+1.88%)
Dec 04, 2018 21.26 21.39 21.01 21.25 1,723,353 -0.01(-0.05%)
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.