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, 2015 27.36 27.36 27.36 0 +0.12(+0.44%)
Jul 30, 2015 26.90 27.30 26.64 27.24 449,388 +0.16(+0.59%)
Jul 29, 2015 26.75 27.24 26.39 27.08 984,011 +0.27(+1.01%)
Jul 28, 2015 26.03 26.85 25.94 26.81 1,058,843 +0.69(+2.64%)
Jul 27, 2015 25.82 26.17 25.82 26.12 1,074,028 -0.11(-0.42%)
Jul 24, 2015 26.40 26.64 25.96 26.23 1,503,271 -0.23(-0.87%)
Jul 23, 2015 26.75 26.79 25.98 26.46 1,256,570 -0.50(-1.85%)
Jul 22, 2015 27.62 27.84 26.65 26.96 733,991 -0.85(-3.06%)
Jul 21, 2015 28.26 28.53 27.71 27.81 694,559 -0.45(-1.59%)
Jul 20, 2015 28.61 28.90 27.90 28.26 759,876 -0.33(-1.15%)
Jul 17, 2015 28.54 28.86 28.25 28.59 541,334 +0.01(+0.03%)
Jul 16, 2015 28.58 549,733 +0.16(+0.56%)
Jul 15, 2015 28.22 29.08 28.08 28.42 607,210 +0.02(+0.07%)
Jul 14, 2015 28.33 28.57 28.03 28.40 479,280 +0.08(+0.28%)
Jul 13, 2015 27.97 28.50 27.81 28.32 519,497 +0.35(+1.25%)
Jul 10, 2015 27.80 28.06 27.72 27.97 428,956 +0.39(+1.41%)
Jul 09, 2015 28.46 28.64 27.55 27.58 626,452 -0.81(-2.85%)
Jul 08, 2015 28.24 28.64 27.96 28.39 480,058 -0.13(-0.46%)
Jul 07, 2015 28.30 28.70 28.11 28.52 707,558 +0.17(+0.60%)
Jul 06, 2015 28.61 29.23 28.31 28.35 1,069,070 -0.90(-3.08%)
Jul 03, 2015 28.81 29.25 28.64 29.25 203,597 +0.36(+1.25%)
Jul 02, 2015 28.62 29.04 28.60 28.89 494,434 +0.19(+0.66%)
Jun 30, 2015 28.70 28.70 28.70 0 -0.43(-1.48%)
Jun 29, 2015 29.15 29.29 29.06 29.13 346,764 -0.50(-1.69%)
Jun 26, 2015 29.78 29.78 29.20 29.63 493,395 -0.22(-0.74%)
Jun 25, 2015 30.58 29.74 29.85 737,095 -0.73(-2.39%)
Jun 24, 2015 30.49 30.60 30.17 30.58 504,681 +0.12(+0.39%)
Jun 23, 2015 30.09 30.47 30.09 30.46 584,271 +0.52(+1.74%)
Jun 22, 2015 29.13 30.34 29.13 29.94 744,992 +0.69(+2.36%)
Jun 19, 2015 28.75 29.93 28.75 29.25 2,506,755 -0.15(-0.51%)
Jun 18, 2015 29.67 29.75 29.37 29.40 621,770 -0.38(-1.28%)
Jun 17, 2015 30.00 30.00 29.57 29.78 492,748 -0.12(-0.40%)
Jun 16, 2015 29.69 30.04 29.66 29.90 523,998 +0.00(+0.00%)
Jun 15, 2015 29.42 30.18 29.31 29.90 740,594 +0.41(+1.39%)
Jun 12, 2015 29.30 29.56 29.25 29.49 611,623 +0.09(+0.31%)
Jun 11, 2015 29.83 29.97 28.96 29.40 971,648 -0.62(-2.07%)
Jun 10, 2015 30.00 30.46 29.91 30.02 769,376 +0.21(+0.70%)
Jun 09, 2015 28.54 29.95 28.52 29.81 1,094,685 +1.13(+3.94%)
Jun 08, 2015 29.40 29.44 28.52 28.68 1,019,371 -0.82(-2.78%)
Jun 05, 2015 29.70 30.05 29.41 29.50 507,461 -0.38(-1.27%)
Jun 04, 2015 30.40 30.45 29.61 29.88 1,004,276 -0.53(-1.74%)
Jun 03, 2015 30.70 30.72 30.34 30.41 572,563 -0.32(-1.04%)
Jun 02, 2015 30.70 30.92 30.53 30.73 436,606 +0.03(+0.10%)
Jun 01, 2015 30.95 30.95 30.37 30.70 661,222 -0.24(-0.78%)
May 29, 2015 31.15 31.16 30.51 30.94 910,502 -0.23(-0.74%)
May 28, 2015 31.19 31.24 30.77 31.17 591,504 -0.14(-0.45%)
May 27, 2015 30.76 31.35 30.53 31.31 723,543 +0.66(+2.15%)
May 26, 2015 31.11 31.28 30.51 30.65 391,290 -0.56(-1.79%)
May 25, 2015 31.38 31.54 31.12 31.21 195,878 -0.09(-0.29%)
May 22, 2015 31.46 31.46 31.00 31.30 309,396 -0.10(-0.32%)
May 21, 2015 31.15 31.47 31.03 31.40 686,756 +0.33(+1.06%)
May 20, 2015 31.24 31.33 30.90 31.07 753,467 +0.03(+0.10%)
May 19, 2015 31.86 31.88 30.94 31.04 839,552 -0.75(-2.36%)
May 15, 2015 31.79 31.79 31.79 0 +0.28(+0.89%)
May 14, 2015 30.90 31.55 30.80 31.51 1,300,168 +0.72(+2.34%)
May 13, 2015 31.24 31.24 30.57 30.79 964,458 +0.18(+0.59%)
May 12, 2015 30.55 30.77 30.39 30.61 974,976 -0.09(-0.29%)
May 11, 2015 30.45 30.84 30.22 30.70 1,059,627 +0.25(+0.82%)
May 08, 2015 30.52 30.70 30.14 30.45 577,276 +0.06(+0.20%)
May 07, 2015 30.70 30.70 30.17 30.39 691,939 -0.37(-1.20%)
May 06, 2015 31.25 31.31 30.66 30.76 884,688 -0.51(-1.63%)
May 05, 2015 31.67 31.96 31.09 31.27 976,057 -0.26(-0.82%)
May 04, 2015 31.38 31.69 31.38 31.53 433,196 +0.08(+0.25%)
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.