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 30, 2019 22.18 22.18 21.75 21.82 2,181,980 -0.33(-1.49%)
Apr 29, 2019 22.12 22.20 21.97 22.15 1,706,975 -0.01(-0.05%)
Apr 26, 2019 22.26 22.26 21.89 22.16 1,465,632 -0.09(-0.40%)
Apr 25, 2019 22.31 22.36 22.22 22.25 2,479,965 -0.03(-0.13%)
Apr 24, 2019 22.45 22.57 22.27 22.28 1,183,742 -0.17(-0.76%)
Apr 23, 2019 22.25 22.50 22.20 22.45 1,362,604 +0.23(+1.04%)
Apr 22, 2019 22.23 22.34 22.17 22.22 1,963,504 -0.12(-0.54%)
Apr 18, 2019 22.34 22.34 22.34 0 +0.06(+0.27%)
Apr 17, 2019 22.35 22.40 22.23 22.28 1,144,719 -0.01(-0.04%)
Apr 16, 2019 22.38 22.39 22.18 22.29 1,282,769 -0.04(-0.18%)
Apr 15, 2019 22.30 22.42 22.27 22.33 978,427 +0.07(+0.31%)
Apr 12, 2019 22.39 22.43 22.23 22.26 813,304 -0.01(-0.04%)
Apr 11, 2019 22.10 22.40 22.07 22.27 1,387,758 +0.19(+0.86%)
Apr 10, 2019 22.05 22.14 21.95 22.08 1,328,728 +0.01(+0.05%)
Apr 09, 2019 21.89 22.07 21.82 22.07 1,483,318 +0.19(+0.87%)
Apr 08, 2019 21.91 21.93 21.80 21.88 1,852,333 -0.05(-0.23%)
Apr 05, 2019 22.00 22.02 21.83 21.93 878,637 -0.05(-0.23%)
Apr 04, 2019 21.98 22.04 21.84 21.98 1,273,075 -0.06(-0.27%)
Apr 03, 2019 22.12 22.13 21.79 22.04 1,939,994 -0.05(-0.23%)
Apr 02, 2019 22.24 22.37 22.07 22.09 2,333,410 -0.10(-0.45%)
Apr 01, 2019 22.18 22.24 22.08 22.19 1,634,013 +0.08(+0.36%)
Mar 29, 2019 22.10 22.15 21.98 22.11 1,186,977 +0.11(+0.50%)
Mar 28, 2019 21.86 22.06 21.85 22.00 1,501,526 +0.11(+0.50%)
Mar 27, 2019 22.00 22.06 21.76 21.89 2,022,694 -0.10(-0.45%)
Mar 26, 2019 21.78 22.01 21.77 21.99 1,779,666 +0.34(+1.57%)
Mar 25, 2019 21.76 21.79 21.45 21.65 1,878,341 -0.13(-0.60%)
Mar 22, 2019 22.10 22.11 21.69 21.78 2,118,596 -0.33(-1.49%)
Mar 21, 2019 21.96 22.39 21.87 22.11 1,965,685 +0.04(+0.18%)
Mar 20, 2019 22.04 22.24 22.01 22.07 1,885,077 +0.05(+0.23%)
Mar 19, 2019 22.19 22.20 22.00 22.02 4,239,850 -0.10(-0.45%)
Mar 18, 2019 22.05 22.19 21.83 22.12 953,303 +0.21(+0.96%)
Mar 15, 2019 21.83 22.17 21.81 21.91 3,841,082 +0.10(+0.46%)
Mar 14, 2019 21.88 22.17 21.81 21.81 1,450,787 +0.00(+0.00%)
Mar 13, 2019 21.65 21.86 21.62 21.81 3,056,514 +0.22(+1.02%)
Mar 12, 2019 21.79 21.86 21.59 21.59 1,168,162 -0.15(-0.69%)
Mar 11, 2019 21.64 21.84 21.62 21.74 1,379,295 +0.07(+0.32%)
Mar 08, 2019 21.63 21.69 21.50 21.67 1,470,725 -0.08(-0.37%)
Mar 07, 2019 21.79 21.87 21.61 21.75 1,053,815 +0.08(+0.37%)
Mar 06, 2019 21.79 21.84 21.65 21.67 1,300,642 -0.02(-0.09%)
Mar 05, 2019 22.06 22.06 21.62 21.69 1,294,699 -0.22(-1.00%)
Mar 04, 2019 21.78 22.09 21.75 21.91 1,941,714 +0.25(+1.15%)
Mar 01, 2019 21.26 21.91 21.19 21.66 2,779,789 +0.50(+2.36%)
Feb 28, 2019 21.13 21.24 21.04 21.16 3,059,324 +0.00(+0.00%)
Feb 27, 2019 21.18 21.19 21.00 21.16 1,020,520 +0.06(+0.28%)
Feb 26, 2019 21.20 21.39 21.08 21.10 1,393,009 -0.07(-0.33%)
Feb 25, 2019 21.14 21.26 21.03 21.17 1,137,600 +0.03(+0.14%)
Feb 22, 2019 21.18 21.29 21.05 21.14 1,267,198 +0.00(+0.00%)
Feb 21, 2019 21.37 21.37 21.10 21.14 3,134,883 -0.12(-0.56%)
Feb 20, 2019 21.15 21.47 21.08 21.26 2,620,951 +0.26(+1.24%)
Feb 19, 2019 21.32 21.38 20.86 21.00 3,713,946 -0.32(-1.50%)
Feb 15, 2019 21.32 21.32 21.32 0 -0.23(-1.07%)
Feb 14, 2019 21.24 21.62 21.08 21.55 2,380,154 +0.34(+1.60%)
Feb 13, 2019 21.24 21.34 21.06 21.21 1,345,605 +0.03(+0.14%)
Feb 12, 2019 21.17 21.24 21.09 21.18 1,217,780 +0.08(+0.38%)
Feb 11, 2019 20.89 21.16 20.84 21.10 1,168,775 +0.17(+0.81%)
Feb 08, 2019 20.71 20.95 20.63 20.93 1,604,105 +0.23(+1.11%)
Feb 07, 2019 20.85 20.93 20.59 20.70 3,422,975 -0.17(-0.81%)
Feb 06, 2019 20.79 20.98 20.73 20.87 1,119,847 +0.08(+0.38%)
Feb 05, 2019 20.92 21.03 20.62 20.79 1,449,246 -0.05(-0.24%)
Feb 04, 2019 20.90 21.01 20.64 20.84 1,252,728 -0.04(-0.19%)
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.