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 (%)
Jul 31, 2018 24.53 24.88 24.53 24.80 861,855 +0.27(+1.10%)
Jul 30, 2018 24.48 24.64 24.48 24.53 465,077 +0.06(+0.25%)
Jul 27, 2018 24.69 24.69 24.33 24.47 435,488 -0.22(-0.89%)
Jul 26, 2018 24.60 24.75 24.49 24.69 353,536 +0.10(+0.41%)
Jul 25, 2018 24.44 24.65 24.22 24.59 688,838 +0.23(+0.94%)
Jul 24, 2018 24.30 24.46 24.21 24.36 1,141,849 +0.16(+0.66%)
Jul 23, 2018 24.36 24.42 24.20 24.20 1,085,098 -0.17(-0.70%)
Jul 20, 2018 24.35 24.44 24.27 24.37 711,873 -0.09(-0.37%)
Jul 19, 2018 24.45 24.63 24.29 24.46 1,183,327 +0.13(+0.53%)
Jul 18, 2018 24.75 24.81 24.25 24.33 2,113,001 -0.44(-1.78%)
Jul 17, 2018 25.01 25.02 24.65 24.77 1,137,252 -0.23(-0.92%)
Jul 16, 2018 25.19 25.25 24.99 25.00 927,374 -0.25(-0.99%)
Jul 13, 2018 25.50 25.50 25.18 25.25 860,589 -0.19(-0.75%)
Jul 12, 2018 25.41 25.66 25.34 25.44 1,223,734 +0.08(+0.32%)
Jul 11, 2018 25.13 25.38 25.07 25.36 842,769 +0.05(+0.20%)
Jul 10, 2018 25.34 25.37 25.08 25.31 850,933 +0.11(+0.44%)
Jul 09, 2018 25.45 25.45 25.12 25.20 513,989 -0.09(-0.36%)
Jul 06, 2018 25.00 25.33 24.88 25.29 935,014 +0.26(+1.04%)
Jul 05, 2018 25.12 24.71 25.03 702,412 +0.26(+1.05%)
Jul 04, 2018 24.81 24.91 24.68 24.77 242,202 +0.01(+0.04%)
Jul 03, 2018 24.65 24.99 24.59 24.76 727,040 +0.12(+0.49%)
Jun 29, 2018 24.64 24.64 24.64 0 +0.05(+0.20%)
Jun 28, 2018 24.66 24.76 24.37 24.59 1,276,302 -0.22(-0.89%)
Jun 27, 2018 24.96 24.96 24.70 24.81 1,055,014 +0.01(+0.04%)
Jun 26, 2018 24.84 25.00 24.73 24.80 1,045,007 +0.00(+0.00%)
Jun 25, 2018 24.98 24.98 24.69 24.80 1,571,667 -0.28(-1.12%)
Jun 22, 2018 25.10 25.19 25.04 25.08 873,531 +0.17(+0.68%)
Jun 21, 2018 24.89 25.01 24.72 24.91 539,287 -0.18(-0.72%)
Jun 20, 2018 24.75 25.15 24.68 25.09 852,917 +0.45(+1.83%)
Jun 19, 2018 24.42 24.68 24.37 24.64 525,122 -0.07(-0.28%)
Jun 18, 2018 24.27 24.83 24.21 24.71 780,038 +0.42(+1.73%)
Jun 15, 2018 24.56 24.56 24.29 3,193,974 -0.27(-1.10%)
Jun 14, 2018 24.25 24.65 24.15 24.56 921,864 +0.44(+1.82%)
Jun 13, 2018 24.64 24.69 24.09 24.12 1,355,580 -0.48(-1.95%)
Jun 12, 2018 25.02 25.10 24.50 24.60 1,302,002 -0.42(-1.68%)
Jun 11, 2018 24.81 25.10 24.80 25.02 1,166,907 +0.21(+0.85%)
Jun 08, 2018 24.70 24.84 24.57 24.81 737,867 +0.12(+0.49%)
Jun 07, 2018 24.52 24.73 24.39 24.69 952,113 +0.17(+0.69%)
Jun 06, 2018 24.52 24.21 24.52 515,215 +0.07(+0.29%)
Jun 05, 2018 24.31 24.62 24.31 24.45 465,012 +0.16(+0.66%)
Jun 04, 2018 24.42 24.88 24.27 24.29 569,623 -0.12(-0.49%)
Jun 01, 2018 24.50 24.58 24.35 24.41 591,439 -0.08(-0.33%)
May 31, 2018 24.59 24.59 24.27 24.49 1,763,128 -0.15(-0.61%)
May 30, 2018 24.43 24.66 24.07 24.64 1,089,401 +0.19(+0.78%)
May 29, 2018 23.91 24.50 23.75 24.45 826,563 +0.51(+2.13%)
May 28, 2018 23.86 23.96 23.72 23.94 309,633 +0.11(+0.46%)
May 25, 2018 23.76 23.90 23.62 23.83 734,134 -0.04(-0.17%)
May 24, 2018 24.15 24.16 23.77 23.87 851,392 -0.32(-1.32%)
May 23, 2018 24.41 24.47 24.10 24.19 825,339 -0.31(-1.27%)
May 22, 2018 24.23 24.57 24.20 24.50 1,190,957 +0.26(+1.07%)
May 18, 2018 24.24 24.24 24.24 0 +0.29(+1.21%)
May 17, 2018 23.87 23.99 23.79 23.95 705,924 +0.11(+0.46%)
May 16, 2018 24.00 24.11 23.66 23.84 1,038,054 -0.12(-0.50%)
May 15, 2018 23.98 24.07 23.87 23.96 449,895 +0.01(+0.04%)
May 14, 2018 23.70 24.20 23.69 23.95 839,751 +0.29(+1.23%)
May 11, 2018 23.59 23.88 23.59 23.66 833,990 +0.13(+0.55%)
May 10, 2018 23.75 23.84 23.46 23.53 949,863 -0.15(-0.63%)
May 09, 2018 23.98 24.08 23.61 23.68 907,695 -0.13(-0.55%)
May 08, 2018 24.16 24.16 23.64 23.81 1,184,683 -0.30(-1.24%)
May 07, 2018 24.12 24.42 23.83 24.11 1,192,978 +0.12(+0.50%)
May 04, 2018 23.41 24.14 23.37 23.99 886,177 +0.64(+2.74%)
May 03, 2018 23.43 23.50 23.18 23.35 640,201 -0.04(-0.17%)
May 02, 2018 23.30 23.53 23.22 23.39 523,508 +0.07(+0.30%)
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.