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 (%)
Nov 29, 2013 25.40 25.45 25.31 25.42 167,417 +0.06(+0.24%)
Nov 28, 2013 25.50 25.61 25.33 25.36 189,358 -0.04(-0.16%)
Nov 27, 2013 25.50 25.50 25.31 25.40 290,690 -0.12(-0.47%)
Nov 26, 2013 25.79 25.80 25.51 25.52 262,000 -0.21(-0.82%)
Nov 25, 2013 25.80 25.92 25.71 25.73 237,074 -0.07(-0.27%)
Nov 22, 2013 25.76 25.83 25.70 25.80 322,689 +0.06(+0.23%)
Nov 21, 2013 25.84 25.99 25.71 25.74 233,122 -0.18(-0.69%)
Nov 20, 2013 25.84 25.99 25.78 25.92 320,062 -0.04(-0.15%)
Nov 19, 2013 26.00 26.14 25.95 25.96 303,980 -0.09(-0.35%)
Nov 18, 2013 26.12 26.20 25.95 26.05 701,774 +0.05(+0.19%)
Nov 15, 2013 25.67 26.02 25.65 26.00 307,609 +0.40(+1.56%)
Nov 14, 2013 25.59 25.85 25.52 25.60 372,007 +0.45(+1.79%)
Nov 12, 2013 25.29 25.29 25.02 25.15 356,991 -0.14(-0.55%)
Nov 11, 2013 25.55 25.55 25.05 25.29 696,620 -0.22(-0.86%)
Nov 08, 2013 25.84 25.84 23.80 25.51 1,974,651 -0.72(-2.74%)
Nov 07, 2013 26.42 26.58 26.17 26.23 633,171 +0.00(+0.00%)
Nov 06, 2013 25.95 26.34 25.94 26.23 389,740 +0.28(+1.08%)
Nov 05, 2013 25.96 26.17 25.86 25.95 222,817 -0.05(-0.19%)
Nov 04, 2013 26.35 26.35 25.95 26.00 554,087 -0.25(-0.95%)
Nov 01, 2013 26.20 26.53 26.16 26.25 230,466 +0.04(+0.15%)
Oct 31, 2013 26.65 26.72 26.20 26.21 995,265 -0.21(-0.79%)
Oct 30, 2013 26.43 26.43 26.13 26.42 309,053 +0.15(+0.57%)
Oct 29, 2013 26.20 26.45 26.17 26.27 410,095 +0.09(+0.34%)
Oct 28, 2013 26.56 26.68 26.12 26.18 603,180 -0.45(-1.69%)
Oct 25, 2013 26.27 26.80 26.25 26.63 427,288 +0.41(+1.56%)
Oct 24, 2013 25.96 26.39 25.90 26.22 332,845 +0.37(+1.43%)
Oct 23, 2013 26.01 26.42 25.57 25.85 660,630 -0.15(-0.58%)
Oct 22, 2013 25.86 26.09 25.77 26.00 483,042 +0.10(+0.39%)
Oct 21, 2013 25.62 25.95 25.62 25.90 355,424 +0.15(+0.58%)
Oct 18, 2013 25.45 25.75 25.37 25.75 406,179 +0.26(+1.02%)
Oct 17, 2013 25.15 25.55 25.15 25.49 649,204 +0.32(+1.27%)
Oct 16, 2013 25.14 25.17 25.04 25.17 204,460 +0.12(+0.48%)
Oct 15, 2013 25.07 25.15 24.98 25.05 263,417 +0.05(+0.20%)
Oct 11, 2013 25.00 25.00 25.00 0 +0.04(+0.16%)
Oct 10, 2013 24.81 25.05 24.81 24.96 509,174 +0.23(+0.93%)
Oct 09, 2013 24.50 24.99 24.47 24.73 549,913 +0.23(+0.94%)
Oct 08, 2013 24.70 24.90 24.31 24.50 406,702 -0.27(-1.09%)
Oct 07, 2013 24.85 24.94 24.35 24.77 511,501 -0.08(-0.32%)
Oct 04, 2013 25.00 25.09 24.85 24.85 740,292 -0.15(-0.60%)
Oct 03, 2013 25.19 25.22 24.94 25.00 661,113 -0.25(-0.99%)
Oct 02, 2013 25.25 25.34 25.16 25.25 439,500 -0.03(-0.12%)
Oct 01, 2013 25.18 25.31 25.07 25.28 680,218 +0.08(+0.32%)
Sep 27, 2013 25.20 25.34 25.13 25.20 525,639 +0.05(+0.20%)
Sep 26, 2013 25.30 25.34 25.11 25.15 650,748 -0.10(-0.40%)
Sep 25, 2013 25.44 25.48 25.21 25.25 398,989 -0.16(-0.63%)
Sep 24, 2013 25.35 25.48 25.30 25.41 406,232 -0.01(-0.04%)
Sep 23, 2013 25.56 25.59 25.27 25.42 660,614 -0.42(-1.63%)
Sep 20, 2013 25.22 25.97 25.16 25.84 1,773,087 +0.63(+2.50%)
Sep 19, 2013 25.17 25.22 25.15 25.21 827,311 -0.03(-0.12%)
Sep 18, 2013 25.23 25.27 25.19 25.24 699,139 +0.05(+0.20%)
Sep 17, 2013 25.15 25.23 25.13 25.19 1,247,833 -0.49(-1.91%)
Sep 16, 2013 25.70 26.01 25.45 25.68 528,722 +0.23(+0.90%)
Sep 13, 2013 25.06 25.65 25.06 25.45 623,360 +0.45(+1.80%)
Sep 12, 2013 25.10 25.20 24.95 25.00 813,874 +0.01(+0.04%)
Sep 11, 2013 25.65 25.71 24.81 24.99 526,391 -0.71(-2.76%)
Sep 10, 2013 25.95 26.24 25.70 25.70 1,132,391 +0.13(+0.51%)
Sep 09, 2013 24.56 27.50 24.44 25.57 430,871 +1.14(+4.67%)
Sep 06, 2013 24.40 24.55 24.24 24.43 397,545 +0.01(+0.04%)
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.