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 (%)
Sep 30, 2019 23.55 23.66 22.98 23.25 3,622,892 -0.34(-1.44%)
Sep 27, 2019 23.75 23.75 23.41 23.59 1,667,194 -0.16(-0.67%)
Sep 26, 2019 23.90 24.00 23.56 23.75 2,156,304 -0.21(-0.88%)
Sep 25, 2019 24.00 24.07 23.86 23.96 1,225,246 -0.11(-0.46%)
Sep 24, 2019 24.00 24.10 23.95 24.07 1,204,179 +0.07(+0.29%)
Sep 23, 2019 23.90 24.00 23.82 24.00 1,593,536 +0.15(+0.63%)
Sep 20, 2019 24.30 24.38 23.62 23.85 4,472,132 -0.56(-2.29%)
Sep 19, 2019 24.48 24.60 24.39 24.41 2,253,085 -0.11(-0.45%)
Sep 18, 2019 24.78 24.78 24.48 24.52 1,960,877 -0.25(-1.01%)
Sep 17, 2019 24.71 24.87 24.45 24.77 2,001,866 +0.04(+0.16%)
Sep 16, 2019 25.22 25.25 24.62 24.73 1,355,387 -0.13(-0.52%)
Sep 13, 2019 24.71 24.99 24.62 24.86 1,746,593 +0.12(+0.49%)
Sep 12, 2019 24.95 24.95 24.63 24.74 1,267,292 -0.25(-1.00%)
Sep 11, 2019 25.27 25.42 24.80 24.99 1,580,991 -0.21(-0.83%)
Sep 10, 2019 25.05 25.27 24.87 25.20 1,371,226 +0.18(+0.72%)
Sep 09, 2019 25.20 25.33 24.78 25.02 1,153,744 -0.16(-0.64%)
Sep 06, 2019 25.18 25.25 24.89 25.18 1,963,116 -0.02(-0.08%)
Sep 05, 2019 24.89 25.28 24.85 25.20 2,546,616 +0.41(+1.65%)
Sep 04, 2019 24.55 24.90 24.55 24.79 1,739,924 +0.26(+1.06%)
Sep 03, 2019 24.29 24.63 24.15 24.53 3,130,857 +0.25(+1.03%)
Aug 30, 2019 24.28 24.28 24.28 0 +0.17(+0.71%)
Aug 29, 2019 24.04 24.25 23.95 24.11 2,667,380 +0.10(+0.42%)
Aug 28, 2019 23.99 24.13 23.64 24.01 1,300,601 -0.06(-0.25%)
Aug 27, 2019 24.15 24.25 23.90 24.07 1,088,918 -0.15(-0.62%)
Aug 26, 2019 24.25 24.53 24.12 24.22 933,335 -0.03(-0.12%)
Aug 23, 2019 24.45 24.50 23.95 24.25 1,592,625 -0.21(-0.86%)
Aug 22, 2019 24.77 24.83 24.37 24.46 967,545 -0.24(-0.97%)
Aug 21, 2019 24.79 24.97 24.51 24.70 1,727,400 -0.16(-0.64%)
Aug 20, 2019 24.68 24.86 24.57 24.86 1,232,517 +0.09(+0.36%)
Aug 19, 2019 24.67 24.94 24.60 24.77 3,383,851 +0.24(+0.98%)
Aug 16, 2019 24.50 24.77 24.14 24.53 1,455,527 +0.22(+0.90%)
Aug 15, 2019 24.00 24.57 23.98 24.31 1,674,881 -0.15(-0.61%)
Aug 14, 2019 24.42 24.67 24.16 24.46 1,931,527 -0.21(-0.85%)
Aug 13, 2019 24.05 24.93 24.05 24.67 2,216,124 +0.43(+1.77%)
Aug 12, 2019 24.82 25.02 23.75 24.24 2,907,698 -0.57(-2.30%)
Aug 09, 2019 23.66 25.01 23.61 24.81 4,792,591 +1.17(+4.95%)
Aug 08, 2019 22.05 24.03 22.05 23.64 7,502,271 +1.90(+8.74%)
Aug 07, 2019 21.72 21.79 21.44 21.74 1,421,461 -0.13(-0.59%)
Aug 06, 2019 22.10 22.14 21.41 21.87 4,313,601 -0.42(-1.88%)
Aug 02, 2019 22.29 22.29 22.29 0 +0.19(+0.86%)
Aug 01, 2019 22.16 22.31 22.03 22.10 1,911,784 -0.11(-0.50%)
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%)
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.