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 (%)
Mar 31, 2016 25.85 26.94 25.85 26.75 1,132,262 +0.82(+3.16%)
Mar 30, 2016 25.76 26.12 25.68 25.93 745,233 +0.55(+2.17%)
Mar 29, 2016 25.05 25.53 25.04 25.38 616,968 -0.06(-0.24%)
Mar 28, 2016 25.50 25.62 25.05 25.44 429,666 -0.11(-0.43%)
Mar 24, 2016 25.55 25.55 25.55 0 +0.00(+0.00%)
Mar 23, 2016 26.04 26.04 25.45 25.55 464,382 -0.28(-1.08%)
Mar 22, 2016 25.50 26.07 25.46 25.83 514,259 +0.31(+1.21%)
Mar 21, 2016 25.47 25.70 25.46 25.52 474,817 -0.03(-0.12%)
Mar 18, 2016 26.07 26.12 25.21 25.55 1,957,676 -0.68(-2.59%)
Mar 17, 2016 26.09 26.26 26.00 26.23 948,088 +0.42(+1.63%)
Mar 16, 2016 26.00 26.19 25.68 25.81 690,137 -0.02(-0.08%)
Mar 15, 2016 25.71 25.86 25.55 25.83 544,656 +0.07(+0.27%)
Mar 14, 2016 25.79 25.90 25.58 25.76 706,642 -0.14(-0.54%)
Mar 11, 2016 25.73 25.98 25.47 25.90 735,658 +0.66(+2.61%)
Mar 10, 2016 25.30 25.40 24.94 25.24 781,900 +0.00(+0.00%)
Mar 09, 2016 25.31 26.12 25.11 25.24 1,164,784 +0.16(+0.64%)
Mar 08, 2016 25.50 25.50 24.89 25.08 944,707 -0.42(-1.65%)
Mar 07, 2016 25.47 25.91 25.39 25.50 1,048,826 +0.05(+0.20%)
Mar 04, 2016 25.14 25.50 25.00 25.45 641,408 +0.53(+2.13%)
Mar 03, 2016 24.95 25.41 24.69 24.92 835,624 +0.20(+0.81%)
Mar 02, 2016 24.66 24.88 24.16 24.72 611,994 -0.14(-0.56%)
Mar 01, 2016 24.99 25.39 24.52 24.86 775,467 +0.04(+0.16%)
Feb 29, 2016 24.59 24.90 24.59 24.82 1,387,675 +0.38(+1.55%)
Feb 26, 2016 24.18 24.54 24.10 24.44 590,198 +0.66(+2.78%)
Feb 25, 2016 23.91 23.92 23.13 23.78 619,131 -0.02(-0.08%)
Feb 24, 2016 23.39 23.89 23.21 23.80 923,467 -0.37(-1.53%)
Feb 23, 2016 24.58 25.09 24.00 24.17 1,078,307 -0.27(-1.10%)
Feb 22, 2016 23.98 24.68 23.85 24.44 1,470,330 +1.01(+4.31%)
Feb 19, 2016 22.38 23.53 22.26 23.43 1,428,981 +0.55(+2.40%)
Feb 18, 2016 22.51 23.00 22.26 22.88 1,302,198 +0.86(+3.91%)
Feb 17, 2016 21.69 22.13 21.26 22.02 1,403,465 +0.83(+3.92%)
Feb 16, 2016 21.07 21.30 20.85 21.19 830,849 +0.44(+2.12%)
Feb 12, 2016 20.75 20.75 20.75 0 +0.30(+1.47%)
Feb 11, 2016 20.10 20.67 20.10 20.45 813,729 -0.03(-0.15%)
Feb 10, 2016 20.80 20.98 20.30 20.48 909,878 -0.29(-1.40%)
Feb 09, 2016 21.50 21.61 20.43 20.77 1,107,748 -0.86(-3.98%)
Feb 08, 2016 22.37 22.38 21.53 21.63 920,892 -1.06(-4.67%)
Feb 05, 2016 22.75 22.91 22.40 22.69 487,793 -0.16(-0.70%)
Feb 04, 2016 23.00 23.01 22.65 22.85 1,072,077 +0.09(+0.40%)
Feb 03, 2016 22.44 22.86 21.80 22.76 748,828 +0.55(+2.48%)
Feb 02, 2016 22.00 22.26 21.51 22.21 802,399 -0.23(-1.02%)
Feb 01, 2016 22.62 22.62 22.17 22.44 818,976 -0.26(-1.15%)
Jan 29, 2016 22.95 22.95 22.39 22.70 2,086,727 +0.10(+0.44%)
Jan 28, 2016 22.60 22.80 22.21 22.60 1,343,338 +0.56(+2.54%)
Jan 27, 2016 21.50 22.26 21.08 22.04 1,557,894 +0.40(+1.85%)
Jan 26, 2016 21.76 20.80 21.64 1,114,850 +1.03(+5.00%)
Jan 25, 2016 21.30 21.62 20.51 20.61 1,191,403 -0.96(-4.45%)
Jan 22, 2016 20.57 21.73 20.57 21.57 1,315,520 +1.54(+7.69%)
Jan 21, 2016 19.20 20.17 19.07 20.03 1,640,408 +0.82(+4.27%)
Jan 20, 2016 19.15 19.49 18.43 19.21 1,547,593 -0.88(-4.38%)
Jan 19, 2016 20.23 20.41 19.75 20.09 794,727 +0.18(+0.90%)
Jan 18, 2016 19.93 20.23 19.62 19.91 380,439 -0.29(-1.44%)
Jan 15, 2016 20.40 20.64 20.04 20.20 922,423 -1.08(-5.08%)
Jan 14, 2016 20.55 21.50 20.48 21.28 1,063,647 +0.71(+3.45%)
Jan 13, 2016 20.96 21.22 20.54 20.57 726,268 -0.25(-1.20%)
Jan 12, 2016 20.91 21.23 20.21 20.82 1,110,477 +0.00(+0.00%)
Jan 11, 2016 21.14 21.26 20.62 20.82 1,187,770 -0.34(-1.61%)
Jan 08, 2016 20.43 21.39 20.42 21.16 812,980 +0.85(+4.19%)
Jan 07, 2016 20.76 20.97 20.18 20.31 1,048,808 -0.82(-3.88%)
Jan 06, 2016 21.45 21.50 21.02 21.13 676,165 -0.63(-2.90%)
Jan 05, 2016 21.88 21.90 21.38 21.76 674,894 -0.20(-0.91%)
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.