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 (%)
Jun 30, 2016 27.40 27.40 27.40 0 +0.23(+0.85%)
Jun 29, 2016 26.99 27.28 26.98 27.17 719,267 +0.46(+1.72%)
Jun 28, 2016 26.36 26.81 26.23 26.71 294,322 +0.63(+2.42%)
Jun 27, 2016 26.13 26.32 25.72 26.08 365,437 -0.28(-1.06%)
Jun 24, 2016 26.00 26.57 25.99 26.36 472,679 -0.56(-2.08%)
Jun 23, 2016 26.97 27.12 26.87 26.92 368,966 +0.11(+0.41%)
Jun 22, 2016 27.30 27.30 26.81 26.81 338,872 -0.38(-1.40%)
Jun 21, 2016 26.90 27.42 26.77 27.19 474,259 +0.27(+1.00%)
Jun 20, 2016 27.05 27.23 26.76 26.92 437,131 +0.15(+0.56%)
Jun 17, 2016 26.60 26.92 26.56 26.77 1,950,082 +0.31(+1.17%)
Jun 16, 2016 26.70 26.74 26.24 26.46 427,730 -0.28(-1.05%)
Jun 15, 2016 26.92 27.14 26.71 26.74 469,646 -0.22(-0.82%)
Jun 14, 2016 27.51 27.75 26.75 26.96 675,195 -0.70(-2.53%)
Jun 13, 2016 27.10 27.70 26.94 27.66 629,481 +0.37(+1.36%)
Jun 10, 2016 27.51 27.67 27.25 27.29 450,343 -0.42(-1.52%)
Jun 09, 2016 27.60 27.87 27.59 27.71 394,348 -0.05(-0.18%)
Jun 08, 2016 28.42 28.48 27.56 27.76 571,668 -0.54(-1.91%)
Jun 07, 2016 28.01 28.42 27.95 28.30 677,992 +0.38(+1.36%)
Jun 06, 2016 27.63 28.00 27.47 27.92 630,725 +0.49(+1.79%)
Jun 03, 2016 27.15 27.64 27.09 27.43 574,812 +0.30(+1.11%)
Jun 02, 2016 26.75 27.19 26.71 27.13 683,144 +0.03(+0.11%)
Jun 01, 2016 26.53 27.12 26.45 27.10 818,627 +0.45(+1.69%)
May 31, 2016 26.80 26.94 26.42 26.65 1,499,237 -0.05(-0.19%)
May 30, 2016 27.06 27.07 26.70 26.70 301,783 -0.37(-1.37%)
May 27, 2016 26.87 27.10 26.67 27.07 478,727 +0.20(+0.74%)
May 26, 2016 27.15 27.21 26.70 26.87 600,214 -0.19(-0.70%)
May 25, 2016 26.72 27.10 26.68 27.06 943,650 +0.43(+1.61%)
May 24, 2016 26.85 26.85 26.14 26.63 1,053,698 +0.11(+0.41%)
May 20, 2016 26.52 26.52 26.52 0 +0.16(+0.61%)
May 19, 2016 25.85 26.38 25.40 26.36 858,545 +0.07(+0.27%)
May 18, 2016 26.84 26.84 26.01 26.29 987,784 -0.49(-1.83%)
May 17, 2016 26.31 27.03 26.14 26.78 1,563,038 +0.48(+1.83%)
May 16, 2016 25.84 26.40 25.75 26.30 706,933 +0.79(+3.10%)
May 13, 2016 25.40 25.70 25.37 25.51 394,064 +0.06(+0.24%)
May 12, 2016 26.00 26.11 25.28 25.45 734,000 -0.42(-1.62%)
May 11, 2016 25.26 25.89 25.12 25.87 859,102 +0.61(+2.41%)
May 10, 2016 25.30 25.40 24.92 25.26 637,225 +0.11(+0.44%)
May 09, 2016 25.44 25.55 24.93 25.15 661,015 -0.41(-1.60%)
May 06, 2016 25.35 25.78 25.21 25.56 538,478 +0.17(+0.67%)
May 05, 2016 25.47 25.93 25.19 25.39 608,352 +0.09(+0.36%)
May 04, 2016 25.84 25.84 25.20 25.30 603,252 -0.40(-1.56%)
May 03, 2016 26.38 26.45 25.62 25.70 582,495 -0.83(-3.13%)
May 02, 2016 26.80 26.88 26.37 26.53 513,209 -0.30(-1.12%)
Apr 29, 2016 26.76 27.02 26.64 26.83 1,209,593 -0.03(-0.11%)
Apr 28, 2016 26.81 27.17 26.55 26.86 641,764 -0.05(-0.19%)
Apr 27, 2016 26.80 27.05 26.66 26.91 539,868 +0.21(+0.79%)
Apr 26, 2016 26.53 27.07 26.41 26.70 767,636 +0.30(+1.14%)
Apr 25, 2016 26.84 26.87 26.31 26.40 489,486 -0.35(-1.31%)
Apr 22, 2016 26.90 27.38 26.71 26.75 507,436 -0.10(-0.37%)
Apr 21, 2016 27.02 27.04 26.70 26.85 503,749 +0.03(+0.11%)
Apr 20, 2016 26.54 27.04 26.50 26.82 755,814 +0.20(+0.75%)
Apr 19, 2016 26.75 26.75 26.41 26.62 779,773 +0.05(+0.19%)
Apr 18, 2016 26.00 26.84 26.00 26.57 498,070 +0.19(+0.72%)
Apr 15, 2016 26.40 26.62 26.05 26.38 598,998 -0.39(-1.46%)
Apr 14, 2016 26.87 26.95 26.33 26.77 520,939 -0.08(-0.30%)
Apr 13, 2016 26.99 27.00 26.48 26.85 508,330 +0.11(+0.41%)
Apr 12, 2016 26.40 26.89 26.11 26.74 658,001 +0.49(+1.87%)
Apr 11, 2016 26.10 26.32 26.03 26.25 422,741 +0.21(+0.81%)
Apr 08, 2016 26.12 26.34 25.81 26.04 693,578 +0.11(+0.42%)
Apr 07, 2016 26.25 26.30 25.65 25.93 789,261 -0.37(-1.41%)
Apr 06, 2016 26.02 26.44 25.99 26.30 665,374 +0.43(+1.66%)
Apr 05, 2016 25.80 26.05 25.60 25.87 639,607 -0.03(-0.12%)
Apr 04, 2016 26.18 26.43 25.85 25.90 597,069 -0.06(-0.23%)
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.