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 (%)
May 30, 2014 31.59 31.77 31.42 31.77 549,924 +0.21(+0.67%)
May 29, 2014 31.30 31.61 31.25 31.56 286,644 +0.17(+0.54%)
May 28, 2014 31.55 31.59 31.29 31.39 342,180 -0.08(-0.25%)
May 27, 2014 31.26 31.48 31.25 31.47 415,425 +0.13(+0.41%)
May 26, 2014 31.70 31.73 31.27 31.34 369,412 -0.26(-0.82%)
May 23, 2014 31.07 31.88 31.06 31.60 525,317 +0.51(+1.64%)
May 22, 2014 30.50 31.11 30.50 31.09 591,735 +0.64(+2.10%)
May 21, 2014 30.20 30.46 30.12 30.45 674,045 +0.23(+0.76%)
May 20, 2014 30.42 30.50 30.19 30.22 785,845 -0.20(-0.66%)
May 16, 2014 30.42 30.42 30.42 0 +0.17(+0.56%)
May 15, 2014 30.18 30.26 29.97 30.25 1,169,487 -0.01(-0.03%)
May 14, 2014 30.30 30.41 30.00 30.26 776,631 -0.28(-0.92%)
May 13, 2014 30.72 30.72 30.25 30.54 514,350 -0.31(-1.00%)
May 12, 2014 30.47 30.85 30.44 30.85 514,289 +0.48(+1.58%)
May 09, 2014 30.38 30.40 30.16 30.37 327,792 +0.00(+0.00%)
May 08, 2014 30.23 30.41 30.22 30.37 435,736 +0.17(+0.56%)
May 07, 2014 30.23 30.34 30.00 30.20 305,500 +0.05(+0.17%)
May 06, 2014 30.23 30.36 30.12 30.15 339,352 -0.01(-0.03%)
May 05, 2014 29.69 30.40 29.67 30.16 466,219 +0.31(+1.04%)
May 02, 2014 29.90 29.90 29.69 29.85 330,346 +0.06(+0.20%)
May 01, 2014 29.85 29.90 29.75 29.79 253,446 -0.01(-0.03%)
Apr 30, 2014 29.68 29.82 29.56 29.80 542,637 +0.10(+0.34%)
Apr 29, 2014 29.05 29.71 28.93 29.70 895,063 +0.68(+2.34%)
Apr 28, 2014 29.03 29.05 28.85 29.02 183,247 +0.02(+0.07%)
Apr 25, 2014 29.15 29.15 28.90 29.00 305,304 -0.15(-0.51%)
Apr 24, 2014 29.10 29.15 29.04 29.15 349,198 +0.05(+0.17%)
Apr 23, 2014 29.20 29.20 29.10 29.10 247,035 -0.09(-0.31%)
Apr 22, 2014 29.16 29.19 29.11 29.19 208,491 +0.08(+0.27%)
Apr 21, 2014 29.25 29.25 29.10 29.11 157,237 -0.13(-0.44%)
Apr 17, 2014 29.24 29.24 29.24 0 +0.13(+0.45%)
Apr 16, 2014 28.97 29.11 28.90 29.11 271,064 +0.22(+0.76%)
Apr 15, 2014 28.90 28.95 28.81 28.89 283,562 -0.03(-0.10%)
Apr 14, 2014 28.85 29.04 28.72 28.92 298,398 +0.14(+0.49%)
Apr 11, 2014 28.81 28.92 28.67 28.78 340,345 -0.05(-0.17%)
Apr 10, 2014 28.97 29.00 28.70 28.83 445,723 -0.18(-0.62%)
Apr 09, 2014 29.10 29.13 28.93 29.01 390,197 -0.09(-0.31%)
Apr 08, 2014 28.94 29.10 28.85 29.10 676,201 +0.20(+0.69%)
Apr 07, 2014 29.15 29.15 28.84 28.90 396,437 -0.27(-0.93%)
Apr 04, 2014 29.40 29.45 29.03 29.17 393,366 -0.13(-0.44%)
Apr 03, 2014 29.44 29.48 29.24 29.30 283,168 -0.12(-0.41%)
Apr 02, 2014 29.22 29.45 29.20 29.42 564,005 +0.12(+0.41%)
Apr 01, 2014 29.19 29.34 29.16 29.30 843,236 +0.11(+0.38%)
Mar 31, 2014 28.93 29.22 28.87 29.19 1,036,162 +0.27(+0.93%)
Mar 28, 2014 28.92 28.94 28.77 28.92 384,567 -0.02(-0.07%)
Mar 27, 2014 28.78 28.94 28.72 28.94 542,650 +0.17(+0.59%)
Mar 26, 2014 28.91 28.93 28.73 28.77 544,600 -0.13(-0.45%)
Mar 25, 2014 28.80 28.92 28.73 28.90 819,746 +0.15(+0.52%)
Mar 24, 2014 28.72 28.85 28.66 28.75 445,905 +0.03(+0.10%)
Mar 21, 2014 28.75 28.76 28.65 28.72 414,591 +0.05(+0.17%)
Mar 20, 2014 28.86 28.89 28.61 28.67 535,368 -0.23(-0.80%)
Mar 19, 2014 28.86 28.90 28.86 28.90 373,976 -0.09(-0.31%)
Mar 18, 2014 28.98 29.02 28.96 28.99 937,289 +0.03(+0.10%)
Mar 17, 2014 28.76 29.08 28.59 28.96 2,002,597 -0.42(-1.43%)
Mar 14, 2014 29.25 29.54 29.23 29.38 357,978 +0.13(+0.44%)
Mar 13, 2014 29.30 29.55 29.16 29.25 633,507 +0.00(+0.00%)
Mar 12, 2014 29.31 29.50 29.18 29.25 617,383 -0.09(-0.31%)
Mar 11, 2014 29.40 29.52 29.24 29.34 549,660 -0.08(-0.27%)
Mar 10, 2014 29.00 29.61 28.98 29.42 929,520 +0.48(+1.66%)
Mar 07, 2014 28.97 29.16 28.76 28.94 483,009 +0.06(+0.21%)
Mar 06, 2014 29.35 29.35 28.88 28.88 1,356,535 -0.69(-2.33%)
Mar 05, 2014 29.69 29.69 29.32 29.57 881,212 -0.07(-0.24%)
Mar 04, 2014 29.66 29.80 29.51 29.64 837,109 +0.11(+0.37%)
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.