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 (%)
Nov 01, 2021 19.12 0 +0.28(+1.49%)
Oct 29, 2021 19.21 19.37 18.58 18.84 807,269 -0.37(-1.93%)
Oct 28, 2021 19.18 19.58 19.05 19.21 2,215,208 -0.15(-0.77%)
Oct 27, 2021 18.92 19.36 19.04 19.36 535,888 +0.31(+1.63%)
Oct 26, 2021 19.01 19.12 19.05 323,162 +0.00(+0.00%)
Oct 25, 2021 19.74 19.81 18.91 19.05 998,461 -0.91(-4.56%)
Oct 22, 2021 19.96 19.97 19.95 19.96 418,002 -0.01(-0.05%)
Oct 21, 2021 19.96 19.98 19.96 19.97 522,387 -0.02(-0.10%)
Oct 20, 2021 19.95 19.99 19.95 19.99 286,507 +0.02(+0.10%)
Oct 19, 2021 19.95 19.97 19.95 19.97 376,034 +0.02(+0.10%)
Oct 18, 2021 19.95 19.96 19.95 19.95 737,327 +0.00(+0.00%)
Oct 15, 2021 19.96 19.97 19.95 19.95 589,208 +0.00(+0.00%)
Oct 14, 2021 19.95 19.97 19.94 19.95 730,121 -0.01(-0.05%)
Oct 13, 2021 19.94 19.96 19.93 19.96 891,466 +0.02(+0.10%)
Oct 12, 2021 19.95 19.96 19.94 19.94 1,030,490 -0.02(-0.10%)
Oct 08, 2021 19.96 19.96 19.96 0 +0.02(+0.10%)
Oct 07, 2021 19.95 19.96 19.94 19.94 566,932 +0.00(+0.00%)
Oct 06, 2021 19.94 19.95 19.94 19.94 947,800 +0.00(+0.00%)
Oct 05, 2021 19.95 19.95 19.93 19.94 528,996 +0.01(+0.05%)
Oct 04, 2021 19.94 19.95 19.93 19.93 666,322 +0.00(+0.00%)
Oct 01, 2021 19.94 19.95 19.93 19.93 566,776 -0.02(-0.10%)
Sep 30, 2021 19.93 19.95 19.93 19.95 1,064,643 +0.02(+0.10%)
Sep 29, 2021 19.95 19.95 19.93 19.93 859,480 -0.01(-0.05%)
Sep 28, 2021 19.94 19.96 19.93 19.94 1,211,590 +0.00(+0.00%)
Sep 27, 2021 19.94 19.96 19.93 19.94 1,146,652 +0.01(+0.05%)
Sep 24, 2021 19.93 19.95 19.93 19.93 1,716,725 -0.02(-0.10%)
Sep 23, 2021 19.93 19.95 19.92 19.95 1,620,444 +0.04(+0.20%)
Sep 22, 2021 19.93 19.93 19.90 19.91 890,173 +0.00(+0.00%)
Sep 21, 2021 19.91 19.95 19.90 19.91 2,242,937 -0.01(-0.05%)
Sep 20, 2021 19.92 19.94 19.89 19.92 2,238,818 +0.02(+0.10%)
Sep 17, 2021 19.96 19.98 19.88 19.90 32,463,384 -0.05(-0.25%)
Sep 16, 2021 19.95 19.98 19.93 19.95 777,920 +0.00(+0.00%)
Sep 15, 2021 19.98 20.00 19.95 19.95 1,407,970 -0.04(-0.20%)
Sep 14, 2021 20.00 20.01 19.97 19.99 972,467 +0.00(+0.00%)
Sep 13, 2021 19.99 20.09 19.97 19.99 1,325,926 +0.03(+0.15%)
Sep 10, 2021 20.04 20.08 19.96 19.96 4,342,639 -0.10(-0.50%)
Sep 09, 2021 19.98 20.15 19.96 20.06 2,164,492 +0.10(+0.50%)
Sep 08, 2021 20.00 20.00 19.96 19.96 4,058,625 -0.01(-0.05%)
Sep 07, 2021 19.98 20.03 19.97 19.97 1,356,816 +0.00(+0.00%)
Sep 03, 2021 19.97 19.97 19.97 0 -0.03(-0.15%)
Sep 02, 2021 20.00 20.03 19.99 20.00 684,599 -0.01(-0.05%)
Sep 01, 2021 20.00 20.01 19.99 20.01 567,278 +0.01(+0.05%)
Aug 31, 2021 19.99 20.02 19.99 20.00 1,406,198 +0.01(+0.05%)
Aug 30, 2021 20.00 20.01 19.99 19.99 394,882 +0.00(+0.00%)
Aug 27, 2021 20.00 20.03 19.99 19.99 1,898,458 -0.03(-0.15%)
Aug 26, 2021 20.02 20.06 19.99 20.02 1,494,393 -0.03(-0.15%)
Aug 25, 2021 20.04 20.10 20.01 20.05 5,989,034 -0.03(-0.15%)
Aug 24, 2021 20.07 20.15 20.03 20.08 6,814,529 +0.02(+0.10%)
Aug 23, 2021 19.98 20.28 19.96 20.06 2,072,291 +0.13(+0.65%)
Aug 20, 2021 19.95 19.97 19.92 19.93 4,898,015 -0.04(-0.20%)
Aug 19, 2021 19.94 20.01 19.94 19.97 1,920,577 +0.02(+0.10%)
Aug 18, 2021 19.94 19.96 19.94 19.95 777,689 +0.00(+0.00%)
Aug 17, 2021 19.94 19.96 19.93 19.95 2,458,199 +0.00(+0.00%)
Aug 16, 2021 19.93 19.97 19.92 19.95 1,350,485 +0.00(+0.00%)
Aug 13, 2021 19.93 19.97 19.92 19.95 1,667,278 +0.03(+0.15%)
Aug 12, 2021 19.93 19.94 19.92 19.92 3,489,884 -0.01(-0.05%)
Aug 11, 2021 19.94 19.97 19.92 19.93 1,225,473 +0.01(+0.05%)
Aug 10, 2021 19.93 19.97 19.92 19.92 935,003 -0.01(-0.05%)
Aug 09, 2021 19.90 20.07 19.90 19.93 1,553,709 -0.03(-0.15%)
Aug 06, 2021 19.91 19.98 19.91 19.96 1,227,768 +0.03(+0.15%)
Aug 05, 2021 19.92 19.97 19.91 19.93 1,877,822 -0.01(-0.05%)
Aug 04, 2021 19.94 19.96 19.86 19.94 2,771,268 -0.01(-0.05%)
Aug 03, 2021 19.95 19.97 19.94 19.95 3,380,643 -0.03(-0.15%)
Jul 30, 2021 19.98 19.98 19.98 0 +0.03(+0.15%)
Jul 29, 2021 19.95 19.99 19.95 19.95 1,905,603 -0.02(-0.10%)
Jul 28, 2021 19.97 20.00 19.95 19.97 2,332,643 -0.05(-0.25%)
Jul 27, 2021 19.95 20.04 19.91 20.02 2,387,015 +0.06(+0.30%)
Jul 26, 2021 20.12 20.23 19.92 19.96 2,735,184 -0.26(-1.29%)
Jul 23, 2021 20.17 20.29 20.15 20.22 1,630,772 +0.06(+0.30%)
Jul 22, 2021 20.20 20.25 20.14 20.16 1,451,204 -0.01(-0.05%)
Jul 21, 2021 20.27 20.50 20.15 20.17 1,486,118 -0.09(-0.44%)
Jul 20, 2021 20.40 20.49 20.16 20.26 1,908,943 -0.17(-0.83%)
Jul 19, 2021 20.48 20.57 20.11 20.43 2,276,780 -0.51(-2.44%)
Jul 16, 2021 20.94 21.00 20.84 20.94 1,570,494 +0.03(+0.14%)
Jul 15, 2021 20.50 21.01 20.50 20.91 2,702,223 +0.64(+3.16%)
Jul 14, 2021 20.33 20.45 20.12 20.27 865,342 -0.13(-0.64%)
Jul 13, 2021 20.24 20.50 20.24 20.40 2,401,048 +0.17(+0.84%)
Jul 12, 2021 20.08 20.33 20.06 20.23 1,111,284 +0.11(+0.55%)
Jul 09, 2021 19.99 20.28 19.99 20.12 899,420 +0.02(+0.10%)
Jul 08, 2021 20.02 20.15 19.94 20.10 940,840 -0.07(-0.35%)
Jul 07, 2021 20.08 20.34 20.08 20.17 551,499 +0.01(+0.05%)
Jul 06, 2021 20.00 20.20 20.00 20.16 788,008 +0.12(+0.60%)
Jul 05, 2021 20.20 20.20 19.99 20.04 1,405,477 -0.13(-0.64%)
Jul 02, 2021 20.20 20.35 20.10 20.17 665,581 +0.02(+0.10%)
Jun 30, 2021 20.15 20.15 20.15 0 -0.09(-0.44%)
Jun 29, 2021 20.30 20.35 20.22 20.24 468,022 -0.06(-0.30%)
Jun 28, 2021 20.30 20.36 20.13 20.30 491,733 -0.06(-0.29%)
Jun 25, 2021 20.50 20.70 20.25 20.36 652,569 -0.21(-1.02%)
Jun 24, 2021 20.39 20.58 20.39 20.57 1,408,891 +0.15(+0.73%)
Jun 23, 2021 20.41 20.62 20.35 20.42 2,544,538 +0.05(+0.25%)
Jun 22, 2021 20.31 20.39 20.25 20.37 1,040,548 +0.07(+0.34%)
Jun 21, 2021 20.21 20.37 20.05 20.30 1,533,367 -0.09(-0.44%)
Jun 18, 2021 20.17 20.50 20.14 20.39 2,750,360 +0.02(+0.10%)
Jun 17, 2021 20.41 20.67 20.20 20.37 1,502,819 -0.19(-0.92%)
Jun 16, 2021 20.49 20.62 20.47 20.56 1,349,849 +0.04(+0.19%)
Jun 15, 2021 20.14 20.64 20.14 20.52 3,450,172 +0.37(+1.84%)
Jun 14, 2021 20.06 20.19 20.05 20.15 1,557,713 +0.06(+0.30%)
Jun 11, 2021 20.16 20.29 20.08 20.09 1,131,268 -0.06(-0.30%)
Jun 10, 2021 20.15 20.34 20.14 20.15 1,635,792 -0.05(-0.25%)
Jun 09, 2021 20.05 20.23 20.05 20.20 1,494,538 +0.04(+0.20%)
Jun 08, 2021 20.00 20.26 20.00 20.16 1,623,597 +0.06(+0.30%)
Jun 07, 2021 20.03 20.34 20.00 20.10 2,585,172 -0.21(-1.03%)
Jun 04, 2021 20.12 20.40 20.04 20.31 2,288,699 +0.06(+0.30%)
Jun 03, 2021 20.20 20.34 19.95 20.25 2,667,659 -0.02(-0.10%)
Jun 02, 2021 19.55 20.48 19.55 20.27 5,691,323 +1.36(+7.19%)
Jun 01, 2021 18.00 19.15 17.97 18.91 7,855,013 +1.36(+7.75%)
May 31, 2021 17.75 17.76 17.43 17.55 1,106,959 -0.13(-0.74%)
May 28, 2021 17.75 17.87 17.65 17.68 883,775 -0.05(-0.28%)
May 27, 2021 17.72 17.81 17.54 17.73 4,481,859 -0.04(-0.23%)
May 26, 2021 17.77 17.95 17.73 17.77 1,050,776 -0.02(-0.11%)
May 25, 2021 17.85 17.89 17.70 17.79 982,367 -0.02(-0.11%)
May 21, 2021 17.81 17.81 17.81 0 +0.00(+0.00%)
May 20, 2021 17.82 17.94 17.74 17.81 1,089,032 -0.11(-0.61%)
May 19, 2021 17.80 17.93 17.74 17.92 1,121,207 -0.05(-0.28%)
May 18, 2021 17.91 18.00 17.85 17.97 743,683 -0.02(-0.11%)
May 17, 2021 17.81 18.00 17.76 17.99 807,997 +0.07(+0.39%)
May 14, 2021 17.81 18.00 17.80 17.92 1,216,135 +0.15(+0.84%)
May 13, 2021 17.60 17.82 17.60 17.77 690,350 +0.07(+0.40%)
May 12, 2021 17.80 17.80 17.59 17.70 1,247,238 -0.02(-0.11%)
May 11, 2021 17.70 17.79 17.40 17.72 882,236 -0.07(-0.39%)
May 10, 2021 17.86 18.15 17.76 17.79 861,539 -0.15(-0.84%)
May 07, 2021 17.86 18.07 17.67 17.94 1,251,907 -0.04(-0.22%)
May 06, 2021 17.84 18.00 17.80 17.98 858,887 +0.07(+0.39%)
May 05, 2021 17.85 17.96 17.80 17.91 2,386,412 +0.12(+0.67%)
May 04, 2021 17.79 17.93 17.62 17.79 1,371,580 -0.01(-0.06%)
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.