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 (%)
Apr 30, 2018 23.13 23.32 23.12 23.15 639,251 -0.01(-0.04%)
Apr 27, 2018 23.20 23.33 23.04 23.16 239,561 -0.11(-0.47%)
Apr 26, 2018 23.24 23.51 23.15 23.27 490,146 +0.08(+0.34%)
Apr 25, 2018 23.29 23.34 23.09 23.19 894,258 -0.18(-0.77%)
Apr 24, 2018 24.07 24.07 23.30 23.37 1,359,855 -0.77(-3.19%)
Apr 23, 2018 23.85 24.16 23.83 24.14 766,117 +0.25(+1.05%)
Apr 20, 2018 23.78 23.98 23.60 23.89 612,324 -0.03(-0.13%)
Apr 19, 2018 24.40 24.47 23.79 23.92 941,282 -0.41(-1.69%)
Apr 18, 2018 24.09 24.35 24.05 24.33 844,372 +0.39(+1.63%)
Apr 17, 2018 23.76 24.13 23.65 23.94 687,832 +0.26(+1.10%)
Apr 16, 2018 23.48 23.69 23.29 23.68 800,899 +0.25(+1.07%)
Apr 13, 2018 23.30 23.51 23.18 23.43 940,542 +0.27(+1.17%)
Apr 12, 2018 23.30 23.37 23.13 23.16 714,914 -0.07(-0.30%)
Apr 11, 2018 23.05 23.31 23.03 23.23 817,010 +0.27(+1.18%)
Apr 10, 2018 22.96 23.11 22.83 22.96 1,007,359 +0.14(+0.61%)
Apr 09, 2018 22.75 22.90 22.55 22.82 841,137 +0.06(+0.26%)
Apr 06, 2018 22.76 787,196 -0.02(-0.09%)
Apr 05, 2018 22.18 22.88 22.13 22.78 1,031,867 +0.65(+2.94%)
Apr 04, 2018 22.08 22.13 21.61 22.13 1,154,975 +0.01(+0.05%)
Apr 03, 2018 22.22 22.23 21.94 22.12 885,006 -0.02(-0.09%)
Apr 02, 2018 22.33 22.34 21.96 22.14 598,999 -0.22(-0.98%)
Mar 29, 2018 22.36 22.36 22.36 0 +0.29(+1.31%)
Mar 28, 2018 21.95 22.26 21.73 22.07 697,779 +0.17(+0.78%)
Mar 27, 2018 21.56 22.04 21.49 21.90 1,002,745 +0.42(+1.96%)
Mar 26, 2018 21.65 21.96 21.36 21.48 1,205,492 -0.12(-0.56%)
Mar 23, 2018 22.01 22.07 21.54 21.60 833,697 -0.37(-1.68%)
Mar 22, 2018 22.26 22.26 21.97 21.97 1,030,149 -0.36(-1.61%)
Mar 21, 2018 22.30 22.55 22.20 22.33 1,615,712 -0.18(-0.80%)
Mar 20, 2018 22.66 22.82 22.50 22.51 870,155 -0.05(-0.22%)
Mar 19, 2018 22.96 22.47 22.56 664,405 -0.32(-1.40%)
Mar 16, 2018 23.00 23.36 22.87 22.88 3,063,297 -0.11(-0.48%)
Mar 15, 2018 23.11 23.19 22.47 22.99 1,032,979 -0.01(-0.04%)
Mar 14, 2018 22.91 23.03 22.77 23.00 685,038 +0.30(+1.32%)
Mar 13, 2018 22.65 22.91 22.59 22.70 677,382 +0.09(+0.40%)
Mar 12, 2018 22.54 22.66 22.41 22.61 469,001 +0.12(+0.53%)
Mar 09, 2018 22.51 22.53 22.26 22.49 497,275 +0.10(+0.45%)
Mar 08, 2018 22.38 22.56 22.25 22.39 558,682 +0.12(+0.54%)
Mar 07, 2018 22.09 22.27 682,199 -0.24(-1.07%)
Mar 06, 2018 22.76 22.76 22.41 22.51 853,494 -0.10(-0.44%)
Mar 05, 2018 22.15 22.71 22.03 22.61 1,114,293 +0.38(+1.71%)
Mar 02, 2018 22.00 22.27 21.92 22.23 869,972 +0.12(+0.54%)
Mar 01, 2018 22.27 22.40 21.91 22.11 970,345 -0.20(-0.90%)
Feb 28, 2018 22.68 22.68 22.14 22.31 2,685,811 -0.19(-0.84%)
Feb 27, 2018 22.79 23.01 22.43 22.50 856,241 -0.23(-1.01%)
Feb 26, 2018 23.08 23.08 22.51 22.73 758,853 -0.15(-0.66%)
Feb 23, 2018 22.83 23.17 22.73 22.88 745,274 +0.25(+1.10%)
Feb 22, 2018 22.54 22.82 22.41 22.63 918,017 +0.15(+0.67%)
Feb 21, 2018 22.49 22.78 22.37 22.48 1,135,707 +0.07(+0.31%)
Feb 20, 2018 22.82 22.92 22.27 22.41 1,251,804 -0.41(-1.80%)
Feb 16, 2018 22.82 22.82 22.82 0 -0.09(-0.39%)
Feb 15, 2018 22.91 23.00 22.30 22.91 1,236,367 +0.11(+0.48%)
Feb 14, 2018 22.34 23.02 22.01 22.80 1,707,780 +0.22(+0.97%)
Feb 13, 2018 22.58 1,358,489 -0.22(-0.96%)
Feb 12, 2018 22.22 23.13 22.13 22.80 1,581,292 +0.80(+3.64%)
Feb 09, 2018 22.28 22.48 21.64 22.00 1,055,649 -0.18(-0.81%)
Feb 08, 2018 22.89 22.90 22.17 22.18 1,019,315 -0.61(-2.68%)
Feb 07, 2018 22.65 22.87 22.53 22.79 1,268,254 +0.17(+0.75%)
Feb 06, 2018 22.65 21.62 22.62 1,435,194 +0.16(+0.71%)
Feb 05, 2018 22.92 22.93 22.19 22.46 1,246,451 -0.60(-2.60%)
Feb 02, 2018 23.65 23.69 23.03 23.06 1,038,069 -0.70(-2.95%)
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.