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 28, 2019 20.37 20.37 20.37 0 +0.25(+1.24%)
Jun 27, 2019 20.11 20.17 20.01 20.12 945,774 -0.01(-0.05%)
Jun 26, 2019 20.09 20.13 19.97 20.13 1,053,410 +0.10(+0.50%)
Jun 25, 2019 20.08 20.15 19.94 20.03 1,092,229 -0.08(-0.40%)
Jun 24, 2019 20.18 20.24 20.02 20.11 832,215 +0.00(+0.00%)
Jun 21, 2019 20.31 20.49 20.11 20.11 3,438,500 -0.21(-1.03%)
Jun 20, 2019 20.23 20.44 20.22 20.32 973,637 +0.01(+0.05%)
Jun 19, 2019 20.31 20.39 20.18 20.31 1,254,681 +0.07(+0.35%)
Jun 18, 2019 19.94 20.34 19.89 20.24 1,422,429 +0.42(+2.12%)
Jun 17, 2019 19.95 19.96 19.73 19.82 1,587,037 -0.14(-0.70%)
Jun 14, 2019 20.00 20.01 19.84 19.96 1,477,765 -0.04(-0.20%)
Jun 13, 2019 20.20 20.20 19.95 20.00 2,360,167 -0.15(-0.74%)
Jun 12, 2019 20.40 20.45 20.12 20.15 1,603,008 -0.31(-1.52%)
Jun 11, 2019 20.50 20.50 20.35 20.46 1,384,259 +0.00(+0.00%)
Jun 10, 2019 20.44 20.48 20.31 20.46 858,989 +0.04(+0.20%)
Jun 07, 2019 20.42 20.48 20.24 20.42 872,941 +0.04(+0.20%)
Jun 06, 2019 20.60 20.67 20.27 20.38 1,474,221 -0.24(-1.16%)
Jun 05, 2019 20.77 20.77 20.46 20.62 1,184,764 -0.05(-0.24%)
Jun 04, 2019 20.71 20.77 20.48 20.67 1,878,064 -0.03(-0.14%)
Jun 03, 2019 20.68 20.70 20.46 20.70 1,282,102 +0.10(+0.49%)
May 31, 2019 20.81 20.82 20.35 20.60 1,562,220 -0.28(-1.34%)
May 30, 2019 20.96 21.14 20.76 20.88 1,312,516 -0.14(-0.67%)
May 29, 2019 20.70 21.04 20.67 21.02 2,747,471 +0.19(+0.91%)
May 28, 2019 20.44 20.86 20.42 20.83 1,848,298 +0.44(+2.16%)
May 27, 2019 20.36 20.64 20.36 20.39 600,725 +0.05(+0.25%)
May 24, 2019 20.45 20.52 20.16 20.34 1,672,108 -0.10(-0.49%)
May 23, 2019 20.52 20.59 20.20 20.44 2,190,425 -0.31(-1.49%)
May 22, 2019 20.78 20.78 20.52 20.75 1,196,454 -0.21(-1.00%)
May 21, 2019 21.11 21.17 20.80 20.96 4,057,168 -0.06(-0.29%)
May 17, 2019 21.02 21.02 21.02 0 +0.09(+0.43%)
May 16, 2019 20.82 21.29 20.72 20.93 1,617,783 +0.24(+1.16%)
May 15, 2019 20.68 20.80 20.53 20.69 1,663,925 +0.01(+0.05%)
May 14, 2019 20.89 20.92 20.62 20.68 1,265,948 -0.10(-0.48%)
May 13, 2019 20.75 20.78 20.51 20.78 1,109,070 +0.03(+0.14%)
May 10, 2019 20.66 20.78 20.46 20.75 2,477,757 -0.06(-0.29%)
May 09, 2019 20.98 21.06 20.35 20.81 2,622,182 -0.14(-0.67%)
May 08, 2019 20.98 21.08 20.91 20.95 1,252,837 -0.10(-0.48%)
May 07, 2019 21.15 21.20 20.85 21.05 2,047,986 -0.24(-1.13%)
May 06, 2019 21.16 21.31 21.01 21.29 1,993,069 +0.04(+0.19%)
May 03, 2019 21.32 21.39 21.15 21.25 2,210,778 -0.10(-0.47%)
May 02, 2019 21.55 21.56 21.10 21.35 3,039,249 -0.23(-1.07%)
May 01, 2019 21.81 21.85 21.48 21.58 2,564,258 -0.24(-1.10%)
Apr 30, 2019 22.18 22.18 21.75 21.82 2,181,980 -0.33(-1.49%)
Apr 29, 2019 22.12 22.20 21.97 22.15 1,706,975 -0.01(-0.05%)
Apr 26, 2019 22.26 22.26 21.89 22.16 1,465,632 -0.09(-0.40%)
Apr 25, 2019 22.31 22.36 22.22 22.25 2,479,965 -0.03(-0.13%)
Apr 24, 2019 22.45 22.57 22.27 22.28 1,183,742 -0.17(-0.76%)
Apr 23, 2019 22.25 22.50 22.20 22.45 1,362,604 +0.23(+1.04%)
Apr 22, 2019 22.23 22.34 22.17 22.22 1,963,504 -0.12(-0.54%)
Apr 18, 2019 22.34 22.34 22.34 0 +0.06(+0.27%)
Apr 17, 2019 22.35 22.40 22.23 22.28 1,144,719 -0.01(-0.04%)
Apr 16, 2019 22.38 22.39 22.18 22.29 1,282,769 -0.04(-0.18%)
Apr 15, 2019 22.30 22.42 22.27 22.33 978,427 +0.07(+0.31%)
Apr 12, 2019 22.39 22.43 22.23 22.26 813,304 -0.01(-0.04%)
Apr 11, 2019 22.10 22.40 22.07 22.27 1,387,758 +0.19(+0.86%)
Apr 10, 2019 22.05 22.14 21.95 22.08 1,328,728 +0.01(+0.05%)
Apr 09, 2019 21.89 22.07 21.82 22.07 1,483,318 +0.19(+0.87%)
Apr 08, 2019 21.91 21.93 21.80 21.88 1,852,333 -0.05(-0.23%)
Apr 05, 2019 22.00 22.02 21.83 21.93 878,637 -0.05(-0.23%)
Apr 04, 2019 21.98 22.04 21.84 21.98 1,273,075 -0.06(-0.27%)
Apr 03, 2019 22.12 22.13 21.79 22.04 1,939,994 -0.05(-0.23%)
Apr 02, 2019 22.24 22.37 22.07 22.09 2,333,410 -0.10(-0.45%)
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.