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, 2019 22.20 22.35 22.11 22.21 1,589,346 -0.01(-0.05%)
Jul 30, 2019 22.15 22.22 22.06 22.22 1,166,488 -0.07(-0.31%)
Jul 29, 2019 22.44 22.45 21.96 22.29 1,217,287 -0.10(-0.45%)
Jul 26, 2019 22.50 22.56 22.30 22.39 1,291,224 -0.11(-0.49%)
Jul 25, 2019 22.51 22.59 22.27 22.50 3,439,232 -0.04(-0.18%)
Jul 24, 2019 22.64 22.66 22.32 22.54 1,545,700 -0.13(-0.57%)
Jul 23, 2019 22.66 22.86 22.57 22.67 1,036,308 +0.08(+0.35%)
Jul 22, 2019 22.45 22.63 22.45 22.59 1,034,116 +0.21(+0.94%)
Jul 19, 2019 22.39 22.44 22.23 22.38 756,528 -0.09(-0.40%)
Jul 18, 2019 22.45 22.57 22.40 22.47 988,382 +0.01(+0.04%)
Jul 17, 2019 22.59 22.69 22.32 22.46 1,242,825 -0.10(-0.44%)
Jul 16, 2019 22.42 22.59 22.34 22.56 2,087,598 +0.16(+0.71%)
Jul 15, 2019 22.30 22.48 22.30 22.40 1,147,261 +0.12(+0.54%)
Jul 12, 2019 22.20 22.35 22.20 22.28 1,110,520 +0.07(+0.32%)
Jul 11, 2019 22.29 22.30 22.14 22.21 1,932,691 +0.01(+0.05%)
Jul 10, 2019 22.17 22.29 22.15 22.20 1,470,454 +0.08(+0.36%)
Jul 09, 2019 22.00 22.21 22.00 22.12 2,375,081 +0.14(+0.64%)
Jul 08, 2019 21.78 22.03 21.70 21.98 2,802,713 +0.18(+0.83%)
Jul 05, 2019 21.70 21.82 21.56 21.80 1,625,791 +0.09(+0.41%)
Jul 04, 2019 21.57 21.75 21.27 21.71 1,649,266 +0.04(+0.18%)
Jul 03, 2019 20.70 21.85 20.69 21.67 3,359,826 +1.00(+4.84%)
Jul 02, 2019 20.49 20.74 20.37 20.67 2,294,718 +0.30(+1.47%)
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%)
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.