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, 2021 18.00 18.08 17.89 17.97 1,537,345 -0.12(-0.66%)
Mar 30, 2021 17.89 18.09 17.81 18.09 844,947 +0.20(+1.12%)
Mar 29, 2021 17.95 18.06 17.87 17.89 949,057 -0.04(-0.22%)
Mar 26, 2021 18.15 18.19 17.87 17.93 1,068,890 -0.16(-0.88%)
Mar 25, 2021 17.65 18.12 17.65 18.09 1,377,554 +0.15(+0.84%)
Mar 24, 2021 18.00 18.17 17.82 17.94 1,655,482 -0.06(-0.33%)
Mar 23, 2021 17.83 18.09 17.78 18.00 1,042,611 +0.00(+0.00%)
Mar 22, 2021 17.89 18.05 17.82 18.00 1,027,223 +0.34(+1.93%)
Mar 19, 2021 17.91 18.17 17.66 17.66 5,604,340 -0.33(-1.83%)
Mar 18, 2021 18.28 18.40 17.95 17.99 2,335,895 -0.37(-2.02%)
Mar 17, 2021 18.26 18.49 18.19 18.36 1,143,808 -0.05(-0.27%)
Mar 16, 2021 18.41 18.48 18.22 18.41 1,577,624 -0.05(-0.27%)
Mar 15, 2021 18.31 18.61 18.31 18.46 1,508,218 +0.04(+0.22%)
Mar 12, 2021 18.25 18.44 18.20 18.42 1,231,828 +0.08(+0.44%)
Mar 11, 2021 18.20 18.49 18.16 18.34 1,506,565 +0.22(+1.21%)
Mar 10, 2021 18.15 18.38 18.02 18.12 1,080,065 -0.09(-0.49%)
Mar 09, 2021 17.97 18.30 17.91 18.21 3,892,414 +0.31(+1.73%)
Mar 08, 2021 17.70 18.17 17.69 17.90 1,704,751 -0.19(-1.05%)
Mar 05, 2021 18.00 18.35 17.92 18.09 1,332,041 -0.05(-0.28%)
Mar 04, 2021 17.75 18.15 17.75 18.14 2,927,751 +0.30(+1.68%)
Mar 03, 2021 17.78 18.00 17.75 17.84 1,055,280 +0.08(+0.45%)
Mar 02, 2021 17.85 18.05 17.74 17.76 1,167,679 -0.01(-0.06%)
Mar 01, 2021 17.91 18.19 17.75 17.77 1,068,672 -0.14(-0.78%)
Feb 26, 2021 17.77 18.03 17.71 17.91 3,386,162 +0.00(+0.00%)
Feb 25, 2021 17.93 18.17 17.75 17.91 1,817,013 -0.06(-0.33%)
Feb 24, 2021 17.65 18.05 17.52 17.97 2,320,724 +0.19(+1.07%)
Feb 23, 2021 17.62 17.87 17.38 17.78 2,093,630 -0.03(-0.17%)
Feb 22, 2021 17.76 17.91 17.62 17.81 2,041,448 -0.10(-0.56%)
Feb 19, 2021 17.50 18.02 17.50 17.91 2,245,316 +0.41(+2.34%)
Feb 18, 2021 17.33 17.70 17.32 17.50 2,500,456 -0.01(-0.06%)
Feb 17, 2021 17.40 17.60 17.23 17.51 1,730,965 +0.11(+0.63%)
Feb 16, 2021 17.31 17.50 17.22 17.40 2,810,971 -0.03(-0.17%)
Feb 12, 2021 17.43 17.43 17.43 0 +0.11(+0.64%)
Feb 11, 2021 17.53 18.00 17.25 17.32 9,719,919 +3.92(+29.25%)
Feb 10, 2021 13.43 13.78 13.36 13.40 1,142,487 -0.03(-0.22%)
Feb 09, 2021 13.44 13.57 13.27 13.43 1,066,842 +0.05(+0.37%)
Feb 08, 2021 13.29 13.46 13.29 13.38 1,222,841 +0.15(+1.13%)
Feb 05, 2021 13.23 13.41 13.16 13.23 1,045,054 +0.03(+0.23%)
Feb 04, 2021 13.14 13.22 12.88 13.20 1,869,579 +0.09(+0.69%)
Feb 03, 2021 12.99 13.15 12.95 13.11 1,875,123 +0.14(+1.08%)
Feb 02, 2021 13.06 13.18 12.92 12.97 1,619,130 +0.08(+0.62%)
Feb 01, 2021 12.93 13.10 12.86 12.89 920,794 +0.06(+0.47%)
Jan 29, 2021 13.11 13.34 12.81 12.83 1,008,833 -0.40(-3.02%)
Jan 28, 2021 12.99 13.25 12.93 13.23 1,714,439 +0.24(+1.85%)
Jan 27, 2021 12.98 13.20 12.86 12.99 1,800,639 -0.14(-1.07%)
Jan 26, 2021 13.35 13.60 13.01 13.13 1,397,951 -0.23(-1.72%)
Jan 25, 2021 13.15 13.38 12.97 13.36 957,211 +0.07(+0.53%)
Jan 22, 2021 13.05 13.33 12.89 13.29 2,045,281 +0.04(+0.30%)
Jan 21, 2021 13.26 13.42 13.11 13.25 743,895 -0.10(-0.75%)
Jan 20, 2021 13.51 13.63 13.28 13.35 1,720,038 -0.12(-0.89%)
Jan 19, 2021 13.30 13.67 13.21 13.47 2,960,458 +0.17(+1.28%)
Jan 18, 2021 13.26 13.42 13.11 13.30 3,053,123 -0.22(-1.63%)
Jan 15, 2021 13.49 13.62 13.21 13.52 1,509,941 -0.04(-0.29%)
Jan 14, 2021 13.14 13.65 13.11 13.56 5,516,126 +0.46(+3.51%)
Jan 13, 2021 13.45 13.47 13.01 13.10 1,322,782 -0.44(-3.25%)
Jan 12, 2021 13.16 13.57 13.10 13.54 1,612,974 +0.40(+3.04%)
Jan 11, 2021 12.79 13.15 12.78 13.14 1,035,479 +0.08(+0.61%)
Jan 08, 2021 12.99 13.11 12.77 13.06 2,034,624 +0.13(+1.01%)
Jan 07, 2021 12.85 13.05 12.74 12.93 2,352,862 +0.05(+0.39%)
Jan 06, 2021 12.71 12.97 12.62 12.88 2,230,192 +0.26(+2.06%)
Jan 05, 2021 12.03 12.77 12.03 12.62 2,310,029 +0.68(+5.70%)
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.