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, 2021 17.85 17.95 17.70 17.92 967,750 +0.03(+0.17%)
Apr 29, 2021 18.01 18.16 17.88 17.89 938,216 +0.00(+0.00%)
Apr 28, 2021 18.09 18.24 17.84 17.89 1,900,674 -0.20(-1.11%)
Apr 27, 2021 17.96 18.17 17.96 18.09 1,306,242 +0.10(+0.56%)
Apr 26, 2021 18.00 18.08 17.92 17.99 439,882 -0.06(-0.33%)
Apr 23, 2021 18.11 18.24 17.99 18.05 1,818,516 -0.11(-0.61%)
Apr 22, 2021 17.98 18.16 17.80 18.16 1,325,310 +0.10(+0.55%)
Apr 21, 2021 17.85 18.08 17.85 18.06 3,764,543 +0.12(+0.67%)
Apr 20, 2021 17.81 17.97 17.79 17.94 1,284,279 +0.03(+0.17%)
Apr 19, 2021 17.94 18.09 17.79 17.91 1,483,279 -0.05(-0.28%)
Apr 16, 2021 17.93 18.01 17.86 17.96 3,255,035 +0.02(+0.11%)
Apr 15, 2021 17.92 18.02 17.89 17.94 4,784,158 -0.03(-0.17%)
Apr 14, 2021 17.98 18.14 17.93 17.97 559,306 +0.00(+0.00%)
Apr 13, 2021 17.88 18.11 17.85 17.97 652,813 +0.05(+0.28%)
Apr 12, 2021 17.97 18.08 17.92 17.92 1,678,405 -0.13(-0.72%)
Apr 09, 2021 18.01 18.12 17.90 18.05 2,637,586 -0.02(-0.11%)
Apr 08, 2021 18.05 18.10 17.95 18.07 932,780 -0.04(-0.22%)
Apr 07, 2021 18.11 18.30 18.09 18.11 783,757 -0.08(-0.44%)
Apr 06, 2021 18.15 18.29 18.07 18.19 826,523 +0.11(+0.61%)
Apr 05, 2021 18.15 18.22 17.98 18.08 717,070 -0.01(-0.06%)
Apr 01, 2021 18.09 18.09 18.09 0 +0.12(+0.67%)
Mar 31, 2021 18.00 18.08 17.89 17.97 1,537,345 -0.12(-0.66%)
Mar 30, 2021 17.89 18.09 17.81 18.09 844,947 +0.20(+1.12%)
Mar 29, 2021 17.95 18.06 17.87 17.89 949,057 -0.04(-0.22%)
Mar 26, 2021 18.15 18.19 17.87 17.93 1,068,890 -0.16(-0.88%)
Mar 25, 2021 17.65 18.12 17.65 18.09 1,377,554 +0.15(+0.84%)
Mar 24, 2021 18.00 18.17 17.82 17.94 1,655,482 -0.06(-0.33%)
Mar 23, 2021 17.83 18.09 17.78 18.00 1,042,611 +0.00(+0.00%)
Mar 22, 2021 17.89 18.05 17.82 18.00 1,027,223 +0.34(+1.93%)
Mar 19, 2021 17.91 18.17 17.66 17.66 5,604,340 -0.33(-1.83%)
Mar 18, 2021 18.28 18.40 17.95 17.99 2,335,895 -0.37(-2.02%)
Mar 17, 2021 18.26 18.49 18.19 18.36 1,143,808 -0.05(-0.27%)
Mar 16, 2021 18.41 18.48 18.22 18.41 1,577,624 -0.05(-0.27%)
Mar 15, 2021 18.31 18.61 18.31 18.46 1,508,218 +0.04(+0.22%)
Mar 12, 2021 18.25 18.44 18.20 18.42 1,231,828 +0.08(+0.44%)
Mar 11, 2021 18.20 18.49 18.16 18.34 1,506,565 +0.22(+1.21%)
Mar 10, 2021 18.15 18.38 18.02 18.12 1,080,065 -0.09(-0.49%)
Mar 09, 2021 17.97 18.30 17.91 18.21 3,892,414 +0.31(+1.73%)
Mar 08, 2021 17.70 18.17 17.69 17.90 1,704,751 -0.19(-1.05%)
Mar 05, 2021 18.00 18.35 17.92 18.09 1,332,041 -0.05(-0.28%)
Mar 04, 2021 17.75 18.15 17.75 18.14 2,927,751 +0.30(+1.68%)
Mar 03, 2021 17.78 18.00 17.75 17.84 1,055,280 +0.08(+0.45%)
Mar 02, 2021 17.85 18.05 17.74 17.76 1,167,679 -0.01(-0.06%)
Mar 01, 2021 17.91 18.19 17.75 17.77 1,068,672 -0.14(-0.78%)
Feb 26, 2021 17.77 18.03 17.71 17.91 3,386,162 +0.00(+0.00%)
Feb 25, 2021 17.93 18.17 17.75 17.91 1,817,013 -0.06(-0.33%)
Feb 24, 2021 17.65 18.05 17.52 17.97 2,320,724 +0.19(+1.07%)
Feb 23, 2021 17.62 17.87 17.38 17.78 2,093,630 -0.03(-0.17%)
Feb 22, 2021 17.76 17.91 17.62 17.81 2,041,448 -0.10(-0.56%)
Feb 19, 2021 17.50 18.02 17.50 17.91 2,245,316 +0.41(+2.34%)
Feb 18, 2021 17.33 17.70 17.32 17.50 2,500,456 -0.01(-0.06%)
Feb 17, 2021 17.40 17.60 17.23 17.51 1,730,965 +0.11(+0.63%)
Feb 16, 2021 17.31 17.50 17.22 17.40 2,810,971 -0.03(-0.17%)
Feb 12, 2021 17.43 17.43 17.43 0 +0.11(+0.64%)
Feb 11, 2021 17.53 18.00 17.25 17.32 9,719,919 +3.92(+29.25%)
Feb 10, 2021 13.43 13.78 13.36 13.40 1,142,487 -0.03(-0.22%)
Feb 09, 2021 13.44 13.57 13.27 13.43 1,066,842 +0.05(+0.37%)
Feb 08, 2021 13.29 13.46 13.29 13.38 1,222,841 +0.15(+1.13%)
Feb 05, 2021 13.23 13.41 13.16 13.23 1,045,054 +0.03(+0.23%)
Feb 04, 2021 13.14 13.22 12.88 13.20 1,869,579 +0.09(+0.69%)
Feb 03, 2021 12.99 13.15 12.95 13.11 1,875,123 +0.14(+1.08%)
Feb 02, 2021 13.06 13.18 12.92 12.97 1,619,130 +0.08(+0.62%)
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.