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 (%)
Jan 31, 2020 22.06 22.16 21.85 22.05 1,626,069 -0.03(-0.14%)
Jan 30, 2020 22.10 22.12 21.85 22.08 1,196,184 -0.05(-0.23%)
Jan 29, 2020 22.08 22.14 21.99 22.13 1,170,335 +0.16(+0.73%)
Jan 28, 2020 22.17 22.21 21.95 21.97 1,446,324 -0.19(-0.86%)
Jan 27, 2020 22.15 22.23 22.02 22.16 1,341,620 -0.14(-0.63%)
Jan 24, 2020 22.42 22.53 22.17 22.30 1,362,702 -0.11(-0.49%)
Jan 23, 2020 22.44 22.54 22.30 22.41 1,085,041 -0.04(-0.18%)
Jan 22, 2020 22.47 22.50 22.24 22.45 1,434,683 -0.03(-0.13%)
Jan 21, 2020 22.47 22.58 22.37 22.48 1,090,063 -0.10(-0.44%)
Jan 20, 2020 22.50 22.62 22.46 22.58 682,934 +0.06(+0.27%)
Jan 17, 2020 22.50 22.57 22.35 22.52 1,849,461 +0.06(+0.27%)
Jan 16, 2020 22.26 22.47 22.23 22.46 1,797,871 +0.25(+1.13%)
Jan 15, 2020 22.26 22.34 22.18 22.21 1,309,794 -0.12(-0.54%)
Jan 14, 2020 22.24 22.36 22.15 22.33 1,559,902 +0.07(+0.31%)
Jan 13, 2020 22.39 22.39 22.16 22.26 1,646,170 -0.06(-0.27%)
Jan 10, 2020 22.31 22.35 22.14 22.32 1,846,708 +0.02(+0.09%)
Jan 09, 2020 22.17 22.40 22.02 22.30 2,741,889 +0.16(+0.72%)
Jan 08, 2020 22.30 22.44 22.13 22.14 1,918,067 -0.18(-0.81%)
Jan 07, 2020 22.52 22.56 22.07 22.32 2,374,236 -0.23(-1.02%)
Jan 06, 2020 22.59 22.66 22.43 22.55 739,390 -0.01(-0.04%)
Jan 03, 2020 22.57 22.64 22.36 22.56 1,141,476 +0.03(+0.13%)
Jan 02, 2020 22.56 22.72 22.34 22.53 1,198,547 -0.01(-0.04%)
Dec 31, 2019 22.54 22.54 22.54 0 -0.03(-0.13%)
Dec 30, 2019 22.63 22.63 22.45 22.57 1,075,606 +0.00(+0.00%)
Dec 27, 2019 22.84 22.88 22.45 22.57 765,483 -0.18(-0.79%)
Dec 24, 2019 22.75 22.75 22.75 0 +0.11(+0.49%)
Dec 23, 2019 22.45 22.68 22.31 22.64 1,220,798 +0.15(+0.67%)
Dec 20, 2019 22.34 22.53 22.32 22.49 3,304,523 +0.03(+0.13%)
Dec 19, 2019 22.60 22.64 22.45 22.46 2,739,600 -0.01(-0.04%)
Dec 18, 2019 22.40 22.65 22.40 22.47 2,474,726 +0.12(+0.54%)
Dec 17, 2019 22.55 22.72 22.32 22.35 2,057,546 -0.13(-0.58%)
Dec 16, 2019 22.48 22.65 22.48 22.48 1,266,994 +0.02(+0.09%)
Dec 13, 2019 22.36 22.46 22.26 22.46 2,753,392 +0.16(+0.72%)
Dec 12, 2019 22.49 22.68 22.24 22.30 1,530,015 -0.15(-0.67%)
Dec 11, 2019 22.50 22.73 22.33 22.45 1,453,848 +0.03(+0.13%)
Dec 10, 2019 22.35 22.78 22.35 22.42 1,670,230 +0.10(+0.45%)
Dec 09, 2019 22.21 22.34 22.07 22.32 2,196,886 +0.14(+0.63%)
Dec 06, 2019 21.73 22.30 21.73 22.18 1,820,010 +0.42(+1.93%)
Dec 05, 2019 21.69 21.92 21.64 21.76 1,041,904 +0.06(+0.28%)
Dec 04, 2019 21.75 21.92 21.67 21.70 1,189,672 -0.04(-0.18%)
Dec 03, 2019 21.73 21.80 21.52 21.74 1,542,855 -0.17(-0.78%)
Dec 02, 2019 21.97 22.02 21.68 21.91 2,407,000 -0.09(-0.41%)
Nov 29, 2019 22.13 22.19 22.00 22.00 1,743,181 -0.13(-0.59%)
Nov 28, 2019 22.14 22.24 22.07 22.13 474,991 -0.10(-0.45%)
Nov 27, 2019 22.31 22.33 22.07 22.23 1,102,022 -0.04(-0.18%)
Nov 26, 2019 22.17 22.34 22.13 22.27 1,454,162 +0.05(+0.23%)
Nov 25, 2019 22.07 22.25 22.02 22.22 1,651,818 +0.10(+0.45%)
Nov 22, 2019 22.21 22.22 22.04 22.12 1,434,761 -0.04(-0.18%)
Nov 21, 2019 22.05 22.18 21.98 22.16 936,156 -0.06(-0.27%)
Nov 20, 2019 22.24 22.25 22.13 22.22 1,210,124 -0.01(-0.04%)
Nov 19, 2019 22.23 22.29 22.12 22.23 1,230,016 +0.01(+0.05%)
Nov 18, 2019 21.97 22.23 21.84 22.22 1,498,761 +0.30(+1.37%)
Nov 15, 2019 21.80 22.05 21.72 21.92 1,238,458 +0.14(+0.64%)
Nov 14, 2019 21.75 21.79 21.58 21.78 1,300,460 +0.18(+0.83%)
Nov 13, 2019 21.50 21.71 21.43 21.60 1,727,892 +0.08(+0.37%)
Nov 12, 2019 21.45 21.64 21.39 21.52 2,026,101 +0.07(+0.33%)
Nov 11, 2019 21.72 21.77 21.42 21.45 1,115,514 -0.25(-1.15%)
Nov 08, 2019 22.10 22.12 21.27 21.70 4,017,344 -0.78(-3.47%)
Nov 07, 2019 22.29 22.50 22.06 22.48 1,938,558 +0.19(+0.85%)
Nov 06, 2019 22.15 22.39 22.10 22.29 2,633,882 +0.15(+0.68%)
Nov 05, 2019 22.28 22.29 22.02 22.14 988,593 -0.08(-0.36%)
Nov 04, 2019 22.12 22.25 22.04 22.22 2,075,526 +0.14(+0.63%)
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.