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, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
Aug 04, 2020 12.53 13.50 12.53 13.49 1,678,174 +0.94(+7.49%)
Jul 31, 2020 12.55 12.55 12.55 0 -0.39(-3.01%)
Jul 30, 2020 12.85 13.02 12.70 12.94 927,645 -0.19(-1.45%)
Jul 29, 2020 12.98 13.15 12.85 13.13 1,296,537 +0.16(+1.23%)
Jul 28, 2020 12.78 13.02 12.75 12.97 984,738 +0.13(+1.01%)
Jul 27, 2020 12.75 12.93 12.75 12.84 853,498 -0.09(-0.70%)
Jul 24, 2020 12.85 13.07 12.85 12.93 718,503 -0.10(-0.77%)
Jul 23, 2020 13.03 13.11 12.85 13.03 944,837 -0.04(-0.31%)
Jul 22, 2020 13.02 13.20 12.90 13.07 1,353,263 -0.05(-0.38%)
Jul 21, 2020 12.77 13.23 12.77 13.12 1,113,608 +0.36(+2.82%)
Jul 20, 2020 12.65 12.97 12.65 12.76 1,700,166 -0.03(-0.23%)
Jul 17, 2020 12.91 13.10 12.66 12.79 1,267,545 -0.13(-1.01%)
Jul 16, 2020 12.95 13.06 12.74 12.92 1,134,450 -0.12(-0.92%)
Jul 15, 2020 12.98 13.19 12.84 13.04 1,495,521 +0.19(+1.48%)
Jul 14, 2020 11.97 12.91 11.96 12.85 2,065,158 +0.77(+6.37%)
Jul 13, 2020 12.04 12.20 11.96 12.08 1,368,282 +0.13(+1.09%)
Jul 10, 2020 11.79 12.18 11.79 11.95 1,744,783 +0.14(+1.19%)
Jul 09, 2020 12.10 12.27 11.78 11.81 1,680,413 -0.33(-2.72%)
Jul 08, 2020 12.11 12.41 12.01 12.14 1,434,376 -0.06(-0.49%)
Jul 07, 2020 12.23 12.48 12.04 12.20 903,370 -0.15(-1.21%)
Jul 06, 2020 12.50 12.59 12.21 12.35 1,211,258 +0.07(+0.57%)
Jul 03, 2020 12.43 12.47 12.25 12.28 603,978 -0.23(-1.84%)
Jul 02, 2020 12.53 12.97 12.36 12.51 1,729,031 -0.13(-1.03%)
Jun 30, 2020 12.64 12.64 12.64 0 +0.09(+0.72%)
Jun 29, 2020 11.97 12.64 11.96 12.55 1,564,848 +0.55(+4.58%)
Jun 26, 2020 12.37 12.38 11.98 12.00 1,213,962 -0.48(-3.85%)
Jun 25, 2020 12.13 12.54 12.02 12.48 2,182,293 +0.18(+1.46%)
Jun 24, 2020 12.57 12.57 12.00 12.30 1,944,122 -0.23(-1.84%)
Jun 23, 2020 12.44 12.68 12.34 12.53 1,082,278 +0.18(+1.46%)
Jun 22, 2020 12.20 12.36 12.16 12.35 2,403,640 +0.00(+0.00%)
Jun 19, 2020 12.60 12.86 12.35 12.35 7,367,707 -0.06(-0.48%)
Jun 18, 2020 12.35 12.55 12.26 12.41 2,218,527 -0.04(-0.32%)
Jun 17, 2020 12.78 12.87 12.39 12.45 1,222,652 -0.46(-3.56%)
Jun 16, 2020 12.95 13.17 12.70 12.91 1,779,994 +0.41(+3.28%)
Jun 15, 2020 11.70 12.72 11.50 12.50 1,793,850 +0.35(+2.88%)
Jun 12, 2020 12.38 12.54 11.96 12.15 2,182,358 +0.11(+0.91%)
Jun 11, 2020 12.31 12.60 11.85 12.04 2,856,068 -1.08(-8.23%)
Jun 10, 2020 13.80 14.01 13.04 13.12 2,195,589 -0.81(-5.81%)
Jun 09, 2020 14.35 14.39 13.88 13.93 1,624,962 -0.63(-4.33%)
Jun 08, 2020 14.67 14.67 14.16 14.56 2,193,630 +0.26(+1.82%)
Jun 05, 2020 13.32 14.59 13.32 14.30 3,129,032 +1.25(+9.58%)
Jun 04, 2020 13.24 13.27 13.00 13.05 1,766,167 -0.23(-1.73%)
Jun 03, 2020 13.20 13.53 13.10 13.28 1,759,917 +0.26(+2.00%)
Jun 02, 2020 12.72 13.10 12.69 13.02 1,367,828 +0.34(+2.68%)
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.