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 (%)
Aug 31, 2021 19.99 20.02 19.99 20.00 1,406,198 +0.01(+0.05%)
Aug 30, 2021 20.00 20.01 19.99 19.99 394,882 +0.00(+0.00%)
Aug 27, 2021 20.00 20.03 19.99 19.99 1,898,458 -0.03(-0.15%)
Aug 26, 2021 20.02 20.06 19.99 20.02 1,494,393 -0.03(-0.15%)
Aug 25, 2021 20.04 20.10 20.01 20.05 5,989,034 -0.03(-0.15%)
Aug 24, 2021 20.07 20.15 20.03 20.08 6,814,529 +0.02(+0.10%)
Aug 23, 2021 19.98 20.28 19.96 20.06 2,072,291 +0.13(+0.65%)
Aug 20, 2021 19.95 19.97 19.92 19.93 4,898,015 -0.04(-0.20%)
Aug 19, 2021 19.94 20.01 19.94 19.97 1,920,577 +0.02(+0.10%)
Aug 18, 2021 19.94 19.96 19.94 19.95 777,689 +0.00(+0.00%)
Aug 17, 2021 19.94 19.96 19.93 19.95 2,458,199 +0.00(+0.00%)
Aug 16, 2021 19.93 19.97 19.92 19.95 1,350,485 +0.00(+0.00%)
Aug 13, 2021 19.93 19.97 19.92 19.95 1,667,278 +0.03(+0.15%)
Aug 12, 2021 19.93 19.94 19.92 19.92 3,489,884 -0.01(-0.05%)
Aug 11, 2021 19.94 19.97 19.92 19.93 1,225,473 +0.01(+0.05%)
Aug 10, 2021 19.93 19.97 19.92 19.92 935,003 -0.01(-0.05%)
Aug 09, 2021 19.90 20.07 19.90 19.93 1,553,709 -0.03(-0.15%)
Aug 06, 2021 19.91 19.98 19.91 19.96 1,227,768 +0.03(+0.15%)
Aug 05, 2021 19.92 19.97 19.91 19.93 1,877,822 -0.01(-0.05%)
Aug 04, 2021 19.94 19.96 19.86 19.94 2,771,268 -0.01(-0.05%)
Aug 03, 2021 19.95 19.97 19.94 19.95 3,380,643 -0.03(-0.15%)
Jul 30, 2021 19.98 19.98 19.98 0 +0.03(+0.15%)
Jul 29, 2021 19.95 19.99 19.95 19.95 1,905,603 -0.02(-0.10%)
Jul 28, 2021 19.97 20.00 19.95 19.97 2,332,643 -0.05(-0.25%)
Jul 27, 2021 19.95 20.04 19.91 20.02 2,387,015 +0.06(+0.30%)
Jul 26, 2021 20.12 20.23 19.92 19.96 2,735,184 -0.26(-1.29%)
Jul 23, 2021 20.17 20.29 20.15 20.22 1,630,772 +0.06(+0.30%)
Jul 22, 2021 20.20 20.25 20.14 20.16 1,451,204 -0.01(-0.05%)
Jul 21, 2021 20.27 20.50 20.15 20.17 1,486,118 -0.09(-0.44%)
Jul 20, 2021 20.40 20.49 20.16 20.26 1,908,943 -0.17(-0.83%)
Jul 19, 2021 20.48 20.57 20.11 20.43 2,276,780 -0.51(-2.44%)
Jul 16, 2021 20.94 21.00 20.84 20.94 1,570,494 +0.03(+0.14%)
Jul 15, 2021 20.50 21.01 20.50 20.91 2,702,223 +0.64(+3.16%)
Jul 14, 2021 20.33 20.45 20.12 20.27 865,342 -0.13(-0.64%)
Jul 13, 2021 20.24 20.50 20.24 20.40 2,401,048 +0.17(+0.84%)
Jul 12, 2021 20.08 20.33 20.06 20.23 1,111,284 +0.11(+0.55%)
Jul 09, 2021 19.99 20.28 19.99 20.12 899,420 +0.02(+0.10%)
Jul 08, 2021 20.02 20.15 19.94 20.10 940,840 -0.07(-0.35%)
Jul 07, 2021 20.08 20.34 20.08 20.17 551,499 +0.01(+0.05%)
Jul 06, 2021 20.00 20.20 20.00 20.16 788,008 +0.12(+0.60%)
Jul 05, 2021 20.20 20.20 19.99 20.04 1,405,477 -0.13(-0.64%)
Jul 02, 2021 20.20 20.35 20.10 20.17 665,581 +0.02(+0.10%)
Jun 30, 2021 20.15 20.15 20.15 0 -0.09(-0.44%)
Jun 29, 2021 20.30 20.35 20.22 20.24 468,022 -0.06(-0.30%)
Jun 28, 2021 20.30 20.36 20.13 20.30 491,733 -0.06(-0.29%)
Jun 25, 2021 20.50 20.70 20.25 20.36 652,569 -0.21(-1.02%)
Jun 24, 2021 20.39 20.58 20.39 20.57 1,408,891 +0.15(+0.73%)
Jun 23, 2021 20.41 20.62 20.35 20.42 2,544,538 +0.05(+0.25%)
Jun 22, 2021 20.31 20.39 20.25 20.37 1,040,548 +0.07(+0.34%)
Jun 21, 2021 20.21 20.37 20.05 20.30 1,533,367 -0.09(-0.44%)
Jun 18, 2021 20.17 20.50 20.14 20.39 2,750,360 +0.02(+0.10%)
Jun 17, 2021 20.41 20.67 20.20 20.37 1,502,819 -0.19(-0.92%)
Jun 16, 2021 20.49 20.62 20.47 20.56 1,349,849 +0.04(+0.19%)
Jun 15, 2021 20.14 20.64 20.14 20.52 3,450,172 +0.37(+1.84%)
Jun 14, 2021 20.06 20.19 20.05 20.15 1,557,713 +0.06(+0.30%)
Jun 11, 2021 20.16 20.29 20.08 20.09 1,131,268 -0.06(-0.30%)
Jun 10, 2021 20.15 20.34 20.14 20.15 1,635,792 -0.05(-0.25%)
Jun 09, 2021 20.05 20.23 20.05 20.20 1,494,538 +0.04(+0.20%)
Jun 08, 2021 20.00 20.26 20.00 20.16 1,623,597 +0.06(+0.30%)
Jun 07, 2021 20.03 20.34 20.00 20.10 2,585,172 -0.21(-1.03%)
Jun 04, 2021 20.12 20.40 20.04 20.31 2,288,699 +0.06(+0.30%)
Jun 03, 2021 20.20 20.34 19.95 20.25 2,667,659 -0.02(-0.10%)
Jun 02, 2021 19.55 20.48 19.55 20.27 5,691,323 +1.36(+7.19%)
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.