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 (%)
Aug 31, 2016 28.48 28.61 28.14 28.52 1,012,549 +0.03(+0.11%)
Aug 30, 2016 28.65 28.73 28.39 28.49 491,993 -0.17(-0.59%)
Aug 29, 2016 28.69 28.74 28.55 28.66 605,490 -0.08(-0.28%)
Aug 26, 2016 28.61 28.78 28.49 28.74 428,449 +0.18(+0.63%)
Aug 25, 2016 28.56 28.74 28.29 28.56 647,577 +0.03(+0.11%)
Aug 24, 2016 28.20 28.59 28.10 28.53 1,248,975 +0.30(+1.06%)
Aug 23, 2016 27.71 28.27 27.71 28.23 1,202,914 +0.55(+1.99%)
Aug 22, 2016 27.65 27.94 27.56 27.68 777,988 -0.07(-0.25%)
Aug 19, 2016 27.72 28.03 27.59 27.75 1,058,754 +0.05(+0.18%)
Aug 18, 2016 27.24 27.95 27.18 27.70 1,981,881 +0.45(+1.65%)
Aug 17, 2016 27.30 27.31 27.13 27.25 3,129,489 -0.05(-0.18%)
Aug 16, 2016 27.60 27.69 27.25 27.30 763,586 -0.22(-0.80%)
Aug 15, 2016 27.39 27.68 27.39 27.52 756,459 +0.24(+0.88%)
Aug 12, 2016 27.35 27.48 27.20 27.28 643,010 -0.06(-0.22%)
Aug 11, 2016 27.22 27.38 27.16 27.34 819,782 +0.21(+0.77%)
Aug 10, 2016 27.24 27.27 27.05 27.13 951,004 -0.03(-0.11%)
Aug 09, 2016 27.10 27.29 27.00 27.16 2,383,500 -0.62(-2.23%)
Aug 08, 2016 27.61 27.85 27.48 27.78 676,567 +0.54(+1.98%)
Aug 05, 2016 27.20 27.57 27.14 27.24 662,476 +0.15(+0.55%)
Aug 04, 2016 27.30 27.88 27.09 27.09 616,066 -0.27(-0.99%)
Aug 03, 2016 27.15 27.56 26.89 27.36 421,952 +0.30(+1.11%)
Aug 02, 2016 27.01 27.18 26.70 27.06 288,386 -0.22(-0.81%)
Jul 29, 2016 27.28 27.28 27.28 0 +0.40(+1.49%)
Jul 28, 2016 26.83 27.00 26.79 26.88 319,954 +0.03(+0.11%)
Jul 27, 2016 27.36 27.36 26.80 26.85 381,421 -0.45(-1.65%)
Jul 26, 2016 27.10 27.48 27.10 27.30 327,192 +0.08(+0.29%)
Jul 25, 2016 27.47 27.53 27.02 27.22 336,037 -0.30(-1.09%)
Jul 22, 2016 27.61 27.64 27.32 27.52 265,495 -0.02(-0.07%)
Jul 21, 2016 27.63 27.81 27.52 27.54 341,089 -0.07(-0.25%)
Jul 20, 2016 27.35 27.78 27.35 27.61 512,756 +0.09(+0.33%)
Jul 19, 2016 27.48 27.55 27.23 27.52 343,204 +0.00(+0.00%)
Jul 18, 2016 27.27 27.52 27.11 27.52 437,440 +0.28(+1.03%)
Jul 15, 2016 27.51 27.70 27.13 27.24 585,831 -0.22(-0.80%)
Jul 14, 2016 28.04 28.15 27.42 27.46 589,980 -0.36(-1.29%)
Jul 13, 2016 28.00 28.07 27.66 27.82 551,738 -0.17(-0.61%)
Jul 12, 2016 27.79 28.03 27.75 27.99 451,419 +0.44(+1.60%)
Jul 11, 2016 27.42 27.70 27.34 27.55 537,529 +0.21(+0.77%)
Jul 08, 2016 27.55 27.30 27.34 415,263 -0.21(-0.76%)
Jul 07, 2016 27.86 28.03 27.39 27.55 412,382 -0.13(-0.47%)
Jul 05, 2016 27.85 28.17 27.51 27.68 651,933 -0.33(-1.18%)
Jul 04, 2016 27.59 28.11 27.58 28.01 416,736 +0.61(+2.23%)
Jun 30, 2016 27.40 27.40 27.40 0 +0.23(+0.85%)
Jun 29, 2016 26.99 27.28 26.98 27.17 719,267 +0.46(+1.72%)
Jun 28, 2016 26.36 26.81 26.23 26.71 294,322 +0.63(+2.42%)
Jun 27, 2016 26.13 26.32 25.72 26.08 365,437 -0.28(-1.06%)
Jun 24, 2016 26.00 26.57 25.99 26.36 472,679 -0.56(-2.08%)
Jun 23, 2016 26.97 27.12 26.87 26.92 368,966 +0.11(+0.41%)
Jun 22, 2016 27.30 27.30 26.81 26.81 338,872 -0.38(-1.40%)
Jun 21, 2016 26.90 27.42 26.77 27.19 474,259 +0.27(+1.00%)
Jun 20, 2016 27.05 27.23 26.76 26.92 437,131 +0.15(+0.56%)
Jun 17, 2016 26.60 26.92 26.56 26.77 1,950,082 +0.31(+1.17%)
Jun 16, 2016 26.70 26.74 26.24 26.46 427,730 -0.28(-1.05%)
Jun 15, 2016 26.92 27.14 26.71 26.74 469,646 -0.22(-0.82%)
Jun 14, 2016 27.51 27.75 26.75 26.96 675,195 -0.70(-2.53%)
Jun 13, 2016 27.10 27.70 26.94 27.66 629,481 +0.37(+1.36%)
Jun 10, 2016 27.51 27.67 27.25 27.29 450,343 -0.42(-1.52%)
Jun 09, 2016 27.60 27.87 27.59 27.71 394,348 -0.05(-0.18%)
Jun 08, 2016 28.42 28.48 27.56 27.76 571,668 -0.54(-1.91%)
Jun 07, 2016 28.01 28.42 27.95 28.30 677,992 +0.38(+1.36%)
Jun 06, 2016 27.63 28.00 27.47 27.92 630,725 +0.49(+1.79%)
Jun 03, 2016 27.15 27.64 27.09 27.43 574,812 +0.30(+1.11%)
Jun 02, 2016 26.75 27.19 26.71 27.13 683,144 +0.03(+0.11%)
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.