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 (%)
Apr 29, 2016 26.76 27.02 26.64 26.83 1,209,593 -0.03(-0.11%)
Apr 28, 2016 26.81 27.17 26.55 26.86 641,764 -0.05(-0.19%)
Apr 27, 2016 26.80 27.05 26.66 26.91 539,868 +0.21(+0.79%)
Apr 26, 2016 26.53 27.07 26.41 26.70 767,636 +0.30(+1.14%)
Apr 25, 2016 26.84 26.87 26.31 26.40 489,486 -0.35(-1.31%)
Apr 22, 2016 26.90 27.38 26.71 26.75 507,436 -0.10(-0.37%)
Apr 21, 2016 27.02 27.04 26.70 26.85 503,749 +0.03(+0.11%)
Apr 20, 2016 26.54 27.04 26.50 26.82 755,814 +0.20(+0.75%)
Apr 19, 2016 26.75 26.75 26.41 26.62 779,773 +0.05(+0.19%)
Apr 18, 2016 26.00 26.84 26.00 26.57 498,070 +0.19(+0.72%)
Apr 15, 2016 26.40 26.62 26.05 26.38 598,998 -0.39(-1.46%)
Apr 14, 2016 26.87 26.95 26.33 26.77 520,939 -0.08(-0.30%)
Apr 13, 2016 26.99 27.00 26.48 26.85 508,330 +0.11(+0.41%)
Apr 12, 2016 26.40 26.89 26.11 26.74 658,001 +0.49(+1.87%)
Apr 11, 2016 26.10 26.32 26.03 26.25 422,741 +0.21(+0.81%)
Apr 08, 2016 26.12 26.34 25.81 26.04 693,578 +0.11(+0.42%)
Apr 07, 2016 26.25 26.30 25.65 25.93 789,261 -0.37(-1.41%)
Apr 06, 2016 26.02 26.44 25.99 26.30 665,374 +0.43(+1.66%)
Apr 05, 2016 25.80 26.05 25.60 25.87 639,607 -0.03(-0.12%)
Apr 04, 2016 26.18 26.43 25.85 25.90 597,069 -0.06(-0.23%)
Apr 01, 2016 26.43 26.44 25.80 25.96 808,304 -0.79(-2.95%)
Mar 31, 2016 25.85 26.94 25.85 26.75 1,132,262 +0.82(+3.16%)
Mar 30, 2016 25.76 26.12 25.68 25.93 745,233 +0.55(+2.17%)
Mar 29, 2016 25.05 25.53 25.04 25.38 616,968 -0.06(-0.24%)
Mar 28, 2016 25.50 25.62 25.05 25.44 429,666 -0.11(-0.43%)
Mar 24, 2016 25.55 25.55 25.55 0 +0.00(+0.00%)
Mar 23, 2016 26.04 26.04 25.45 25.55 464,382 -0.28(-1.08%)
Mar 22, 2016 25.50 26.07 25.46 25.83 514,259 +0.31(+1.21%)
Mar 21, 2016 25.47 25.70 25.46 25.52 474,817 -0.03(-0.12%)
Mar 18, 2016 26.07 26.12 25.21 25.55 1,957,676 -0.68(-2.59%)
Mar 17, 2016 26.09 26.26 26.00 26.23 948,088 +0.42(+1.63%)
Mar 16, 2016 26.00 26.19 25.68 25.81 690,137 -0.02(-0.08%)
Mar 15, 2016 25.71 25.86 25.55 25.83 544,656 +0.07(+0.27%)
Mar 14, 2016 25.79 25.90 25.58 25.76 706,642 -0.14(-0.54%)
Mar 11, 2016 25.73 25.98 25.47 25.90 735,658 +0.66(+2.61%)
Mar 10, 2016 25.30 25.40 24.94 25.24 781,900 +0.00(+0.00%)
Mar 09, 2016 25.31 26.12 25.11 25.24 1,164,784 +0.16(+0.64%)
Mar 08, 2016 25.50 25.50 24.89 25.08 944,707 -0.42(-1.65%)
Mar 07, 2016 25.47 25.91 25.39 25.50 1,048,826 +0.05(+0.20%)
Mar 04, 2016 25.14 25.50 25.00 25.45 641,408 +0.53(+2.13%)
Mar 03, 2016 24.95 25.41 24.69 24.92 835,624 +0.20(+0.81%)
Mar 02, 2016 24.66 24.88 24.16 24.72 611,994 -0.14(-0.56%)
Mar 01, 2016 24.99 25.39 24.52 24.86 775,467 +0.04(+0.16%)
Feb 29, 2016 24.59 24.90 24.59 24.82 1,387,675 +0.38(+1.55%)
Feb 26, 2016 24.18 24.54 24.10 24.44 590,198 +0.66(+2.78%)
Feb 25, 2016 23.91 23.92 23.13 23.78 619,131 -0.02(-0.08%)
Feb 24, 2016 23.39 23.89 23.21 23.80 923,467 -0.37(-1.53%)
Feb 23, 2016 24.58 25.09 24.00 24.17 1,078,307 -0.27(-1.10%)
Feb 22, 2016 23.98 24.68 23.85 24.44 1,470,330 +1.01(+4.31%)
Feb 19, 2016 22.38 23.53 22.26 23.43 1,428,981 +0.55(+2.40%)
Feb 18, 2016 22.51 23.00 22.26 22.88 1,302,198 +0.86(+3.91%)
Feb 17, 2016 21.69 22.13 21.26 22.02 1,403,465 +0.83(+3.92%)
Feb 16, 2016 21.07 21.30 20.85 21.19 830,849 +0.44(+2.12%)
Feb 12, 2016 20.75 20.75 20.75 0 +0.30(+1.47%)
Feb 11, 2016 20.10 20.67 20.10 20.45 813,729 -0.03(-0.15%)
Feb 10, 2016 20.80 20.98 20.30 20.48 909,878 -0.29(-1.40%)
Feb 09, 2016 21.50 21.61 20.43 20.77 1,107,748 -0.86(-3.98%)
Feb 08, 2016 22.37 22.38 21.53 21.63 920,892 -1.06(-4.67%)
Feb 05, 2016 22.75 22.91 22.40 22.69 487,793 -0.16(-0.70%)
Feb 04, 2016 23.00 23.01 22.65 22.85 1,072,077 +0.09(+0.40%)
Feb 03, 2016 22.44 22.86 21.80 22.76 748,828 +0.55(+2.48%)
Feb 02, 2016 22.00 22.26 21.51 22.21 802,399 -0.23(-1.02%)
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.