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 (%)
Jul 31, 2014 33.98 34.02 33.50 33.78 494,072 -0.35(-1.03%)
Jul 30, 2014 34.09 34.32 33.81 34.13 332,404 +0.04(+0.12%)
Jul 29, 2014 34.55 34.66 34.07 34.09 421,672 -0.40(-1.16%)
Jul 28, 2014 34.70 34.74 34.15 34.49 311,902 -0.16(-0.46%)
Jul 25, 2014 34.79 34.79 34.51 34.65 247,121 -0.18(-0.52%)
Jul 24, 2014 34.90 34.90 34.42 34.83 415,464 +0.01(+0.03%)
Jul 23, 2014 33.73 35.19 33.69 34.82 846,823 +1.14(+3.38%)
Jul 22, 2014 33.39 33.74 33.37 33.68 450,808 +0.34(+1.02%)
Jul 21, 2014 33.07 33.35 32.90 33.34 329,497 +0.28(+0.85%)
Jul 18, 2014 33.23 33.40 33.06 33.06 317,720 -0.25(-0.75%)
Jul 17, 2014 33.15 33.41 33.02 33.31 367,029 +0.16(+0.48%)
Jul 16, 2014 32.95 33.19 32.87 33.15 261,977 +0.34(+1.04%)
Jul 15, 2014 32.73 33.15 32.70 32.81 465,586 +0.12(+0.37%)
Jul 14, 2014 32.43 32.88 32.43 32.69 362,892 +0.36(+1.11%)
Jul 11, 2014 32.50 32.58 32.03 32.33 387,926 -0.08(-0.25%)
Jul 10, 2014 32.10 32.64 32.01 32.41 478,843 +0.02(+0.06%)
Jul 09, 2014 32.22 32.39 32.05 32.39 379,445 +0.04(+0.12%)
Jul 08, 2014 32.53 32.53 31.91 32.35 525,310 -0.31(-0.95%)
Jul 07, 2014 32.85 32.90 32.39 32.66 464,680 -0.34(-1.03%)
Jul 04, 2014 33.18 33.19 32.89 33.00 172,883 -0.25(-0.75%)
Jul 03, 2014 33.37 33.40 33.06 33.25 243,565 -0.16(-0.48%)
Jul 02, 2014 33.15 33.42 33.14 33.41 514,063 +0.29(+0.88%)
Jun 30, 2014 33.12 33.12 33.12 0 -0.04(-0.12%)
Jun 27, 2014 33.19 33.19 32.77 33.16 484,163 +0.06(+0.18%)
Jun 26, 2014 32.85 33.10 32.73 33.10 507,685 +0.32(+0.98%)
Jun 25, 2014 32.85 33.06 32.75 32.78 380,536 -0.07(-0.21%)
Jun 24, 2014 33.21 33.37 32.80 32.85 319,844 -0.31(-0.93%)
Jun 23, 2014 32.83 33.24 32.76 33.16 384,814 +0.28(+0.85%)
Jun 20, 2014 33.15 33.15 32.86 32.88 883,556 -0.26(-0.78%)
Jun 19, 2014 33.01 33.19 32.81 33.14 409,605 -0.13(-0.39%)
Jun 18, 2014 33.23 33.43 33.01 33.27 584,915 +0.17(+0.51%)
Jun 17, 2014 32.47 33.12 32.30 33.10 408,524 +0.60(+1.85%)
Jun 16, 2014 32.35 32.59 32.34 32.50 457,616 +0.15(+0.46%)
Jun 13, 2014 32.21 32.35 32.11 32.35 203,446 +0.20(+0.62%)
Jun 12, 2014 32.44 32.44 32.05 32.15 319,993 -0.30(-0.92%)
Jun 11, 2014 32.03 32.49 31.75 32.45 476,881 +0.44(+1.37%)
Jun 10, 2014 32.16 32.16 31.78 32.01 398,590 -0.44(-1.36%)
Jun 06, 2014 32.25 32.47 32.16 32.45 337,866 +0.27(+0.84%)
Jun 05, 2014 31.89 32.18 31.74 32.18 402,697 +0.24(+0.75%)
Jun 04, 2014 32.00 32.00 31.68 31.94 362,414 +0.00(+0.00%)
Jun 03, 2014 32.15 32.16 31.69 31.94 373,453 -0.13(-0.41%)
Jun 02, 2014 31.75 32.25 31.63 32.07 586,966 +0.30(+0.94%)
May 30, 2014 31.59 31.77 31.42 31.77 549,924 +0.21(+0.67%)
May 29, 2014 31.30 31.61 31.25 31.56 286,644 +0.17(+0.54%)
May 28, 2014 31.55 31.59 31.29 31.39 342,180 -0.08(-0.25%)
May 27, 2014 31.26 31.48 31.25 31.47 415,425 +0.13(+0.41%)
May 26, 2014 31.70 31.73 31.27 31.34 369,412 -0.26(-0.82%)
May 23, 2014 31.07 31.88 31.06 31.60 525,317 +0.51(+1.64%)
May 22, 2014 30.50 31.11 30.50 31.09 591,735 +0.64(+2.10%)
May 21, 2014 30.20 30.46 30.12 30.45 674,045 +0.23(+0.76%)
May 20, 2014 30.42 30.50 30.19 30.22 785,845 -0.20(-0.66%)
May 16, 2014 30.42 30.42 30.42 0 +0.17(+0.56%)
May 15, 2014 30.18 30.26 29.97 30.25 1,169,487 -0.01(-0.03%)
May 14, 2014 30.30 30.41 30.00 30.26 776,631 -0.28(-0.92%)
May 13, 2014 30.72 30.72 30.25 30.54 514,350 -0.31(-1.00%)
May 12, 2014 30.47 30.85 30.44 30.85 514,289 +0.48(+1.58%)
May 09, 2014 30.38 30.40 30.16 30.37 327,792 +0.00(+0.00%)
May 08, 2014 30.23 30.41 30.22 30.37 435,736 +0.17(+0.56%)
May 07, 2014 30.23 30.34 30.00 30.20 305,500 +0.05(+0.17%)
May 06, 2014 30.23 30.36 30.12 30.15 339,352 -0.01(-0.03%)
May 05, 2014 29.69 30.40 29.67 30.16 466,219 +0.31(+1.04%)
May 02, 2014 29.90 29.90 29.69 29.85 330,346 +0.06(+0.20%)
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.