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, 2017 25.51 25.54 25.21 25.40 697,120 -0.05(-0.20%)
Jun 29, 2017 25.90 25.90 25.39 25.45 1,121,753 -0.42(-1.62%)
Jun 28, 2017 25.24 25.97 25.18 25.87 1,149,579 +0.70(+2.78%)
Jun 27, 2017 24.96 25.17 24.85 25.17 1,543,040 +0.23(+0.92%)
Jun 26, 2017 24.99 25.05 24.80 24.94 750,249 +0.09(+0.36%)
Jun 23, 2017 24.67 24.90 24.31 24.85 942,722 +0.21(+0.85%)
Jun 22, 2017 24.96 25.10 24.56 24.64 1,552,100 -0.24(-0.96%)
Jun 21, 2017 25.42 25.51 24.87 24.88 1,287,208 -0.55(-2.16%)
Jun 20, 2017 25.70 25.71 25.39 25.43 1,356,273 -0.38(-1.47%)
Jun 19, 2017 25.64 25.97 25.57 25.81 999,223 +0.23(+0.90%)
Jun 16, 2017 25.41 25.83 25.38 25.58 2,452,820 +0.11(+0.43%)
Jun 15, 2017 25.72 25.76 25.42 25.47 1,045,251 -0.26(-1.01%)
Jun 14, 2017 26.00 26.18 25.72 25.73 1,020,592 -0.41(-1.57%)
Jun 13, 2017 26.23 26.24 25.84 26.14 1,356,088 -0.01(-0.04%)
Jun 12, 2017 26.46 26.59 26.12 26.15 900,055 -0.18(-0.68%)
Jun 09, 2017 26.17 26.36 26.06 26.33 845,319 +0.20(+0.77%)
Jun 08, 2017 26.04 26.16 25.95 26.13 599,806 +0.04(+0.15%)
Jun 07, 2017 26.63 26.63 25.99 26.09 884,041 -0.47(-1.77%)
Jun 06, 2017 26.62 26.72 26.46 26.56 933,958 -0.10(-0.38%)
Jun 05, 2017 26.76 26.77 26.50 26.66 569,674 -0.07(-0.26%)
Jun 02, 2017 26.71 26.86 26.60 26.73 859,471 -0.07(-0.26%)
Jun 01, 2017 26.70 26.86 26.40 26.80 1,178,876 +0.05(+0.19%)
May 31, 2017 26.34 26.76 26.27 26.75 2,402,386 +0.46(+1.75%)
May 30, 2017 26.50 26.56 26.20 26.29 611,649 -0.19(-0.72%)
May 29, 2017 26.62 26.64 26.40 26.48 261,239 +0.02(+0.08%)
May 26, 2017 26.86 26.89 26.34 26.46 655,528 -0.30(-1.12%)
May 25, 2017 26.96 27.06 26.62 26.76 471,854 -0.25(-0.93%)
May 24, 2017 27.10 27.24 26.79 27.01 587,317 -0.04(-0.15%)
May 23, 2017 27.16 27.24 27.01 27.05 789,037 +0.04(+0.15%)
May 19, 2017 26.44 27.16 26.31 27.01 1,165,051 +0.67(+2.54%)
May 18, 2017 26.36 26.48 26.06 26.34 1,007,471 -0.26(-0.98%)
May 17, 2017 27.04 27.08 26.44 26.60 1,166,509 -0.46(-1.70%)
May 16, 2017 27.29 27.43 27.05 27.06 944,408 -0.18(-0.66%)
May 15, 2017 27.37 27.56 27.23 27.24 900,454 +0.05(+0.18%)
May 12, 2017 27.28 27.35 27.10 27.19 661,659 -0.09(-0.33%)
May 11, 2017 27.76 27.77 27.01 27.28 1,078,808 -0.48(-1.73%)
May 10, 2017 28.14 28.14 27.60 27.76 1,486,608 -0.24(-0.86%)
May 09, 2017 28.18 28.20 27.81 28.00 1,109,898 -0.21(-0.74%)
May 08, 2017 28.17 28.22 27.93 28.21 1,247,654 +0.18(+0.64%)
May 05, 2017 27.89 28.20 27.72 28.03 1,032,805 +0.21(+0.75%)
May 04, 2017 28.25 28.25 27.66 27.82 1,119,344 -0.47(-1.66%)
May 03, 2017 28.29 28.39 28.14 28.29 828,209 -0.01(-0.04%)
May 02, 2017 28.10 28.43 28.04 28.30 1,273,302 +0.14(+0.50%)
May 01, 2017 27.80 28.21 27.68 28.16 1,294,145 +0.35(+1.26%)
Apr 28, 2017 27.94 27.94 27.69 27.81 935,077 -0.06(-0.22%)
Apr 27, 2017 28.61 28.67 27.85 27.87 1,897,540 -0.82(-2.86%)
Apr 26, 2017 28.42 28.89 28.37 28.69 1,984,986 +0.30(+1.06%)
Apr 25, 2017 28.08 28.43 28.08 28.39 590,194 +0.26(+0.92%)
Apr 24, 2017 28.07 28.26 27.99 28.13 656,744 +0.13(+0.46%)
Apr 21, 2017 27.78 28.01 27.66 28.00 847,939 +0.26(+0.94%)
Apr 20, 2017 27.76 27.95 27.63 27.74 663,655 -0.04(-0.14%)
Apr 19, 2017 27.95 27.99 27.64 27.78 914,315 -0.18(-0.64%)
Apr 18, 2017 28.27 28.27 27.85 27.96 753,356 -0.32(-1.13%)
Apr 17, 2017 28.14 28.31 28.13 28.28 495,819 +0.14(+0.50%)
Apr 13, 2017 28.33 28.33 28.07 28.14 383,852 -0.16(-0.57%)
Apr 12, 2017 28.25 28.37 28.20 28.30 701,474 +0.09(+0.32%)
Apr 11, 2017 28.35 28.36 28.00 28.21 695,806 -0.04(-0.14%)
Apr 10, 2017 28.14 28.35 28.03 28.25 751,688 +0.14(+0.50%)
Apr 07, 2017 28.08 28.21 28.03 28.11 772,768 -0.06(-0.21%)
Apr 06, 2017 28.38 28.39 28.10 28.17 736,342 -0.05(-0.18%)
Apr 05, 2017 28.35 28.45 28.19 28.22 646,654 -0.07(-0.25%)
Apr 04, 2017 27.90 28.32 27.85 28.29 646,056 +0.23(+0.82%)
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.