Skip to main content
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 (%)
Oct 31, 2018 20.99 21.46 20.91 21.35 1,863,232 +0.48(+2.30%)
Oct 30, 2018 20.80 20.94 20.68 20.87 4,446,160 -0.42(-1.97%)
Oct 29, 2018 21.80 22.02 21.16 21.29 1,582,275 -0.55(-2.52%)
Oct 26, 2018 21.61 22.02 21.30 21.84 1,051,016 +0.17(+0.78%)
Oct 25, 2018 22.00 22.07 21.43 21.67 1,267,334 -0.27(-1.23%)
Oct 24, 2018 22.42 22.44 21.83 21.94 1,506,273 -0.46(-2.05%)
Oct 23, 2018 22.21 22.43 21.99 22.40 1,058,146 -0.06(-0.27%)
Oct 22, 2018 22.49 22.56 22.35 22.46 1,387,261 -0.03(-0.13%)
Oct 19, 2018 22.03 22.66 22.03 22.49 1,180,291 +0.40(+1.81%)
Oct 18, 2018 22.14 22.21 21.90 22.09 838,556 -0.07(-0.32%)
Oct 17, 2018 22.15 22.22 21.73 22.16 989,495 +0.02(+0.09%)
Oct 16, 2018 21.77 22.20 21.70 22.14 920,549 +0.45(+2.07%)
Oct 15, 2018 21.67 21.78 21.55 21.69 1,054,011 +0.03(+0.14%)
Oct 12, 2018 22.10 22.15 21.50 21.66 1,451,429 -0.22(-1.01%)
Oct 11, 2018 21.80 21.98 21.54 21.88 3,293,735 -0.11(-0.50%)
Oct 10, 2018 22.20 22.24 21.86 21.99 1,600,207 -0.30(-1.35%)
Oct 09, 2018 22.39 22.40 22.09 22.29 978,398 -0.10(-0.45%)
Oct 05, 2018 22.39 22.39 22.39 0 -0.17(-0.75%)
Oct 04, 2018 22.75 22.78 22.45 22.56 611,960 -0.22(-0.97%)
Oct 03, 2018 22.97 23.03 22.71 22.78 615,229 -0.17(-0.74%)
Oct 02, 2018 22.67 23.02 22.48 22.95 1,049,429 +0.32(+1.41%)
Oct 01, 2018 22.54 22.72 22.47 22.63 890,775 +0.23(+1.03%)
Sep 28, 2018 22.76 22.78 22.37 22.40 1,626,395 -0.35(-1.54%)
Sep 27, 2018 22.69 22.91 22.67 22.75 695,678 +0.06(+0.26%)
Sep 26, 2018 22.93 23.00 22.57 22.69 895,164 -0.28(-1.22%)
Sep 25, 2018 23.15 23.19 22.93 22.97 605,549 -0.12(-0.52%)
Sep 24, 2018 23.16 23.26 23.00 23.09 1,195,279 -0.05(-0.22%)
Sep 21, 2018 23.12 23.14 22.96 23.14 2,100,816 +0.11(+0.48%)
Sep 20, 2018 23.20 23.26 22.83 23.03 1,010,280 -0.14(-0.60%)
Sep 19, 2018 23.25 23.32 23.14 23.17 878,450 -0.12(-0.52%)
Sep 18, 2018 23.09 23.31 22.97 23.29 1,090,992 +0.30(+1.30%)
Sep 17, 2018 23.09 23.28 22.93 22.99 1,229,898 -0.08(-0.35%)
Sep 14, 2018 23.28 23.28 22.96 23.07 612,190 -0.17(-0.73%)
Sep 13, 2018 23.31 23.42 23.09 23.24 823,979 -0.07(-0.30%)
Sep 12, 2018 23.36 23.46 22.97 23.31 1,335,202 +0.16(+0.69%)
Sep 11, 2018 23.05 23.31 22.91 23.15 1,498,533 +0.13(+0.56%)
Sep 10, 2018 23.32 23.46 22.96 23.02 1,484,612 -0.25(-1.07%)
Sep 07, 2018 23.17 23.28 22.91 23.27 1,239,575 +0.08(+0.34%)
Sep 06, 2018 23.42 23.60 23.14 23.19 970,837 -0.24(-1.02%)
Sep 05, 2018 23.52 23.52 23.03 23.43 1,301,188 -0.10(-0.42%)
Sep 04, 2018 23.93 23.93 23.51 23.53 923,589 -0.45(-1.88%)
Aug 31, 2018 23.98 23.98 23.98 0 -0.32(-1.32%)
Aug 30, 2018 24.47 24.50 24.15 24.30 771,735 -0.12(-0.49%)
Aug 29, 2018 24.69 24.76 24.40 24.42 1,061,820 -0.27(-1.09%)
Aug 28, 2018 24.96 25.08 24.50 24.69 867,788 -0.22(-0.88%)
Aug 27, 2018 24.81 24.98 24.79 24.91 562,741 +0.04(+0.16%)
Aug 24, 2018 24.99 24.99 24.65 24.87 825,421 +0.02(+0.08%)
Aug 23, 2018 24.92 24.95 24.81 24.85 617,284 -0.04(-0.16%)
Aug 22, 2018 24.83 25.24 24.79 24.89 1,014,762 +0.14(+0.57%)
Aug 21, 2018 24.71 24.80 24.61 24.75 758,020 -0.07(-0.28%)
Aug 20, 2018 24.70 24.85 24.65 24.82 821,392 +0.10(+0.40%)
Aug 17, 2018 24.59 24.79 24.47 24.72 1,075,554 +0.16(+0.65%)
Aug 16, 2018 24.43 24.62 24.43 24.56 1,099,108 +0.25(+1.03%)
Aug 15, 2018 24.40 24.43 24.12 24.31 1,533,113 -0.18(-0.73%)
Aug 14, 2018 24.40 24.57 24.24 24.49 885,379 +0.18(+0.74%)
Aug 13, 2018 24.40 24.63 24.17 24.31 1,003,483 +0.00(+0.00%)
Aug 10, 2018 24.99 25.00 24.04 24.31 2,399,733 -0.90(-3.57%)
Aug 09, 2018 24.59 25.35 24.56 25.21 1,366,130 +0.62(+2.52%)
Aug 08, 2018 24.52 24.64 24.41 24.59 789,787 +0.09(+0.37%)
Aug 07, 2018 24.89 24.93 24.47 24.50 1,546,710 -0.22(-0.89%)
Aug 03, 2018 24.72 24.72 24.72 0 +0.01(+0.04%)
Aug 02, 2018 24.57 24.94 24.40 24.71 635,225 -0.08(-0.32%)
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.