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, 2017 22.99 22.99 22.61 22.87 1,373,718 +0.02(+0.09%)
Aug 30, 2017 22.64 23.02 22.50 22.85 843,556 +0.27(+1.20%)
Aug 29, 2017 22.30 22.62 22.14 22.58 856,049 +0.23(+1.03%)
Aug 28, 2017 22.73 22.73 22.26 22.35 574,279 -0.39(-1.72%)
Aug 25, 2017 23.04 23.06 22.66 22.74 951,042 -0.25(-1.09%)
Aug 24, 2017 23.12 23.16 22.88 22.99 938,362 -0.16(-0.69%)
Aug 23, 2017 22.85 23.22 22.73 23.15 720,916 +0.30(+1.31%)
Aug 22, 2017 22.47 23.01 22.47 22.85 879,902 +0.50(+2.24%)
Aug 21, 2017 22.75 22.75 22.25 22.35 801,751 -0.33(-1.46%)
Aug 18, 2017 22.70 22.81 22.50 22.68 683,716 -0.17(-0.74%)
Aug 17, 2017 22.98 22.99 22.70 22.85 928,387 -0.13(-0.57%)
Aug 16, 2017 23.21 23.30 22.96 22.98 1,025,480 -0.14(-0.61%)
Aug 15, 2017 23.48 23.50 23.02 23.12 1,251,079 -0.32(-1.37%)
Aug 14, 2017 23.25 23.59 23.25 23.44 1,103,566 +0.22(+0.95%)
Aug 11, 2017 23.64 23.65 23.10 23.22 1,242,557 -0.62(-2.60%)
Aug 10, 2017 24.17 24.18 23.68 23.84 1,010,647 -0.28(-1.16%)
Aug 09, 2017 24.60 24.60 24.11 24.12 916,319 -0.44(-1.79%)
Aug 08, 2017 25.06 25.13 24.45 24.56 835,923 -0.48(-1.92%)
Aug 04, 2017 25.00 25.17 24.93 25.04 485,250 +0.14(+0.56%)
Aug 03, 2017 25.00 25.12 24.74 24.90 498,853 +0.08(+0.32%)
Aug 02, 2017 24.80 25.08 24.76 24.82 706,364 -0.23(-0.92%)
Aug 01, 2017 24.59 25.09 24.37 25.05 971,701 +0.43(+1.75%)
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%)
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.