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 (%)
Apr 30, 2020 12.28 12.28 11.53 11.64 3,963,638 -0.30(-2.51%)
Apr 29, 2020 11.06 12.16 11.06 11.94 2,545,384 +1.13(+10.45%)
Apr 28, 2020 10.45 10.95 10.42 10.81 2,515,391 +0.46(+4.44%)
Apr 27, 2020 10.45 10.54 10.22 10.35 1,474,161 -0.10(-0.96%)
Apr 24, 2020 10.40 10.65 10.22 10.45 1,804,745 +0.10(+0.97%)
Apr 23, 2020 10.30 10.78 10.28 10.35 1,760,004 +0.09(+0.88%)
Apr 22, 2020 10.31 10.40 10.06 10.26 1,695,664 +0.06(+0.59%)
Apr 21, 2020 10.00 10.38 9.900 10.20 2,240,344 -0.16(-1.54%)
Apr 20, 2020 9.630 10.49 9.550 10.36 3,360,317 +0.06(+0.58%)
Apr 17, 2020 9.900 10.34 9.760 10.30 4,846,684 +0.45(+4.57%)
Apr 16, 2020 9.930 10.10 9.770 9.850 1,938,709 -0.15(-1.50%)
Apr 15, 2020 9.940 10.06 9.360 10.00 2,924,837 -0.19(-1.86%)
Apr 14, 2020 10.07 10.35 10.02 10.19 1,997,902 +0.18(+1.80%)
Apr 13, 2020 10.20 10.20 9.850 10.01 2,830,248 +0.00(+0.00%)
Apr 09, 2020 10.01 10.01 10.01 0 +0.50(+5.26%)
Apr 08, 2020 9.220 9.560 9.180 9.510 2,684,132 +0.23(+2.48%)
Apr 07, 2020 9.720 9.900 9.130 9.280 3,144,936 +0.28(+3.11%)
Apr 06, 2020 8.350 9.130 8.290 9.000 4,227,617 +0.81(+9.89%)
Apr 03, 2020 8.260 8.290 7.650 8.190 3,314,342 +0.20(+2.50%)
Apr 02, 2020 8.150 8.600 7.900 7.990 4,155,194 +0.16(+2.04%)
Apr 01, 2020 8.010 8.120 7.710 7.830 4,490,400 -0.59(-7.01%)
Mar 31, 2020 8.090 8.940 7.850 8.420 8,433,253 +0.58(+7.40%)
Mar 30, 2020 7.520 7.950 7.050 7.840 9,700,442 -0.62(-7.33%)
Mar 27, 2020 9.410 9.620 8.320 8.460 5,089,289 -1.57(-15.65%)
Mar 26, 2020 10.00 11.25 9.560 10.03 5,988,475 -0.11(-1.08%)
Mar 25, 2020 8.450 10.42 8.250 10.14 6,784,355 +1.66(+19.58%)
Mar 24, 2020 7.870 8.870 7.580 8.480 5,122,050 +1.20(+16.48%)
Mar 23, 2020 7.650 7.700 6.900 7.280 7,034,207 -0.48(-6.19%)
Mar 20, 2020 6.460 7.940 6.460 7.760 10,483,077 +1.35(+21.06%)
Mar 19, 2020 6.400 7.400 5.750 6.410 9,256,457 +0.57(+9.76%)
Mar 18, 2020 7.930 8.030 5.350 5.840 6,031,060 -2.48(-29.81%)
Mar 17, 2020 10.00 10.19 8.250 8.320 7,379,914 -1.06(-11.30%)
Mar 16, 2020 9.770 10.25 9.000 9.380 5,029,741 -1.74(-15.65%)
Mar 13, 2020 11.50 11.50 9.410 11.12 6,567,269 +1.62(+17.05%)
Mar 12, 2020 12.05 12.08 8.690 9.500 16,325,142 -3.63(-27.65%)
Mar 11, 2020 13.12 13.25 12.77 13.13 4,158,008 -0.33(-2.45%)
Mar 10, 2020 16.49 16.49 12.05 13.46 8,861,493 -0.79(-5.54%)
Mar 09, 2020 13.50 16.62 13.50 14.25 5,847,667 -4.35(-23.39%)
Mar 06, 2020 19.00 19.00 18.33 18.60 3,373,685 -0.66(-3.43%)
Mar 05, 2020 19.40 19.40 19.01 19.26 3,530,577 -0.24(-1.23%)
Mar 04, 2020 19.95 20.01 19.43 19.50 2,436,092 -0.15(-0.76%)
Mar 03, 2020 19.92 20.23 19.64 19.65 3,129,673 -0.15(-0.76%)
Mar 02, 2020 19.73 20.11 19.54 19.80 3,523,306 -0.06(-0.30%)
Feb 28, 2020 19.50 19.87 18.96 19.86 6,880,742 -0.25(-1.24%)
Feb 27, 2020 20.15 20.23 19.50 20.11 2,009,773 -0.45(-2.19%)
Feb 26, 2020 20.42 21.15 20.42 20.56 2,876,493 -0.52(-2.47%)
Feb 25, 2020 21.34 21.50 20.93 21.08 3,331,130 -0.37(-1.72%)
Feb 24, 2020 21.24 21.50 21.11 21.45 2,234,719 -0.15(-0.69%)
Feb 21, 2020 21.95 22.04 21.51 21.60 2,037,530 -0.50(-2.26%)
Feb 20, 2020 21.99 22.10 21.89 22.10 2,113,804 +0.17(+0.78%)
Feb 19, 2020 21.95 22.04 21.83 21.93 1,590,894 +0.02(+0.09%)
Feb 18, 2020 21.81 21.96 21.77 21.91 3,093,620 +0.09(+0.41%)
Feb 14, 2020 21.82 21.82 21.82 0 +0.24(+1.11%)
Feb 13, 2020 21.56 21.64 21.48 21.58 1,495,232 -0.01(-0.05%)
Feb 12, 2020 21.80 21.84 21.56 21.59 1,237,224 -0.09(-0.42%)
Feb 11, 2020 21.63 21.90 21.61 21.68 1,669,488 +0.13(+0.60%)
Feb 10, 2020 21.61 21.72 21.48 21.55 1,839,723 -0.05(-0.23%)
Feb 07, 2020 21.58 21.65 21.50 21.60 1,829,208 +0.04(+0.19%)
Feb 06, 2020 21.73 21.74 21.47 21.56 2,024,052 -0.12(-0.55%)
Feb 05, 2020 21.78 21.82 21.65 21.68 1,056,043 -0.03(-0.14%)
Feb 04, 2020 22.04 22.04 21.68 21.71 1,100,656 -0.16(-0.73%)
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.