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 29, 2019 22.10 22.15 21.98 22.11 1,186,977 +0.11(+0.50%)
Mar 28, 2019 21.86 22.06 21.85 22.00 1,501,526 +0.11(+0.50%)
Mar 27, 2019 22.00 22.06 21.76 21.89 2,022,694 -0.10(-0.45%)
Mar 26, 2019 21.78 22.01 21.77 21.99 1,779,666 +0.34(+1.57%)
Mar 25, 2019 21.76 21.79 21.45 21.65 1,878,341 -0.13(-0.60%)
Mar 22, 2019 22.10 22.11 21.69 21.78 2,118,596 -0.33(-1.49%)
Mar 21, 2019 21.96 22.39 21.87 22.11 1,965,685 +0.04(+0.18%)
Mar 20, 2019 22.04 22.24 22.01 22.07 1,885,077 +0.05(+0.23%)
Mar 19, 2019 22.19 22.20 22.00 22.02 4,239,850 -0.10(-0.45%)
Mar 18, 2019 22.05 22.19 21.83 22.12 953,303 +0.21(+0.96%)
Mar 15, 2019 21.83 22.17 21.81 21.91 3,841,082 +0.10(+0.46%)
Mar 14, 2019 21.88 22.17 21.81 21.81 1,450,787 +0.00(+0.00%)
Mar 13, 2019 21.65 21.86 21.62 21.81 3,056,514 +0.22(+1.02%)
Mar 12, 2019 21.79 21.86 21.59 21.59 1,168,162 -0.15(-0.69%)
Mar 11, 2019 21.64 21.84 21.62 21.74 1,379,295 +0.07(+0.32%)
Mar 08, 2019 21.63 21.69 21.50 21.67 1,470,725 -0.08(-0.37%)
Mar 07, 2019 21.79 21.87 21.61 21.75 1,053,815 +0.08(+0.37%)
Mar 06, 2019 21.79 21.84 21.65 21.67 1,300,642 -0.02(-0.09%)
Mar 05, 2019 22.06 22.06 21.62 21.69 1,294,699 -0.22(-1.00%)
Mar 04, 2019 21.78 22.09 21.75 21.91 1,941,714 +0.25(+1.15%)
Mar 01, 2019 21.26 21.91 21.19 21.66 2,779,789 +0.50(+2.36%)
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%)
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.