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, 2017 24.59 24.83 24.49 24.62 505,161 +0.07(+0.29%)
Jul 28, 2017 24.73 24.74 24.45 24.55 710,060 -0.18(-0.73%)
Jul 27, 2017 24.96 24.97 24.46 24.73 773,595 -0.12(-0.48%)
Jul 26, 2017 24.90 25.00 24.72 24.85 553,760 +0.01(+0.04%)
Jul 25, 2017 24.87 24.99 24.57 24.84 738,730 -0.03(-0.12%)
Jul 24, 2017 24.96 24.98 24.77 24.87 464,450 -0.05(-0.20%)
Jul 21, 2017 25.48 25.48 24.88 24.92 444,028 -0.48(-1.89%)
Jul 20, 2017 25.40 25.71 25.36 25.40 711,784 +0.24(+0.95%)
Jul 19, 2017 24.86 25.24 24.80 25.16 618,900 +0.23(+0.92%)
Jul 18, 2017 25.02 25.09 24.90 24.93 597,670 +0.02(+0.08%)
Jul 17, 2017 25.00 25.13 24.85 24.91 629,706 -0.11(-0.44%)
Jul 14, 2017 24.76 25.13 24.69 25.02 700,010 +0.37(+1.50%)
Jul 13, 2017 25.02 25.02 24.61 24.65 753,497 -0.32(-1.28%)
Jul 12, 2017 25.09 25.29 24.85 24.97 1,168,032 +0.06(+0.24%)
Jul 11, 2017 24.72 25.00 24.36 24.91 1,176,332 +0.26(+1.05%)
Jul 10, 2017 24.91 24.98 24.62 24.65 764,202 -0.33(-1.32%)
Jul 07, 2017 25.01 25.04 24.66 24.98 716,427 -0.05(-0.20%)
Jul 06, 2017 24.94 25.24 24.79 25.03 799,731 +0.07(+0.28%)
Jul 05, 2017 25.33 25.41 24.92 24.96 1,098,226 -0.16(-0.64%)
Jul 04, 2017 25.56 25.74 25.02 25.12 462,540 -0.28(-1.10%)
Jul 03, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
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%)
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.