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 (%)
Oct 29, 2021 19.21 19.37 18.58 18.84 807,269 -0.37(-1.93%)
Oct 28, 2021 19.18 19.58 19.05 19.21 2,215,208 -0.15(-0.77%)
Oct 27, 2021 18.92 19.36 19.04 19.36 535,888 +0.31(+1.63%)
Oct 26, 2021 19.01 19.12 19.05 323,162 +0.00(+0.00%)
Oct 25, 2021 19.74 19.81 18.91 19.05 998,461 -0.91(-4.56%)
Oct 22, 2021 19.96 19.97 19.95 19.96 418,002 -0.01(-0.05%)
Oct 21, 2021 19.96 19.98 19.96 19.97 522,387 -0.02(-0.10%)
Oct 20, 2021 19.95 19.99 19.95 19.99 286,507 +0.02(+0.10%)
Oct 19, 2021 19.95 19.97 19.95 19.97 376,034 +0.02(+0.10%)
Oct 18, 2021 19.95 19.96 19.95 19.95 737,327 +0.00(+0.00%)
Oct 15, 2021 19.96 19.97 19.95 19.95 589,208 +0.00(+0.00%)
Oct 14, 2021 19.95 19.97 19.94 19.95 730,121 -0.01(-0.05%)
Oct 13, 2021 19.94 19.96 19.93 19.96 891,466 +0.02(+0.10%)
Oct 12, 2021 19.95 19.96 19.94 19.94 1,030,490 -0.02(-0.10%)
Oct 08, 2021 19.96 19.96 19.96 0 +0.02(+0.10%)
Oct 07, 2021 19.95 19.96 19.94 19.94 566,932 +0.00(+0.00%)
Oct 06, 2021 19.94 19.95 19.94 19.94 947,800 +0.00(+0.00%)
Oct 05, 2021 19.95 19.95 19.93 19.94 528,996 +0.01(+0.05%)
Oct 04, 2021 19.94 19.95 19.93 19.93 666,322 +0.00(+0.00%)
Oct 01, 2021 19.94 19.95 19.93 19.93 566,776 -0.02(-0.10%)
Sep 30, 2021 19.93 19.95 19.93 19.95 1,064,643 +0.02(+0.10%)
Sep 29, 2021 19.95 19.95 19.93 19.93 859,480 -0.01(-0.05%)
Sep 28, 2021 19.94 19.96 19.93 19.94 1,211,590 +0.00(+0.00%)
Sep 27, 2021 19.94 19.96 19.93 19.94 1,146,652 +0.01(+0.05%)
Sep 24, 2021 19.93 19.95 19.93 19.93 1,716,725 -0.02(-0.10%)
Sep 23, 2021 19.93 19.95 19.92 19.95 1,620,444 +0.04(+0.20%)
Sep 22, 2021 19.93 19.93 19.90 19.91 890,173 +0.00(+0.00%)
Sep 21, 2021 19.91 19.95 19.90 19.91 2,242,937 -0.01(-0.05%)
Sep 20, 2021 19.92 19.94 19.89 19.92 2,238,818 +0.02(+0.10%)
Sep 17, 2021 19.96 19.98 19.88 19.90 32,463,384 -0.05(-0.25%)
Sep 16, 2021 19.95 19.98 19.93 19.95 777,920 +0.00(+0.00%)
Sep 15, 2021 19.98 20.00 19.95 19.95 1,407,970 -0.04(-0.20%)
Sep 14, 2021 20.00 20.01 19.97 19.99 972,467 +0.00(+0.00%)
Sep 13, 2021 19.99 20.09 19.97 19.99 1,325,926 +0.03(+0.15%)
Sep 10, 2021 20.04 20.08 19.96 19.96 4,342,639 -0.10(-0.50%)
Sep 09, 2021 19.98 20.15 19.96 20.06 2,164,492 +0.10(+0.50%)
Sep 08, 2021 20.00 20.00 19.96 19.96 4,058,625 -0.01(-0.05%)
Sep 07, 2021 19.98 20.03 19.97 19.97 1,356,816 +0.00(+0.00%)
Sep 03, 2021 19.97 19.97 19.97 0 -0.03(-0.15%)
Sep 02, 2021 20.00 20.03 19.99 20.00 684,599 -0.01(-0.05%)
Sep 01, 2021 20.00 20.01 19.99 20.01 567,278 +0.01(+0.05%)
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%)
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.