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 (%)
Mar 31, 2014 28.93 29.22 28.87 29.19 1,036,162 +0.27(+0.93%)
Mar 28, 2014 28.92 28.94 28.77 28.92 384,567 -0.02(-0.07%)
Mar 27, 2014 28.78 28.94 28.72 28.94 542,650 +0.17(+0.59%)
Mar 26, 2014 28.91 28.93 28.73 28.77 544,600 -0.13(-0.45%)
Mar 25, 2014 28.80 28.92 28.73 28.90 819,746 +0.15(+0.52%)
Mar 24, 2014 28.72 28.85 28.66 28.75 445,905 +0.03(+0.10%)
Mar 21, 2014 28.75 28.76 28.65 28.72 414,591 +0.05(+0.17%)
Mar 20, 2014 28.86 28.89 28.61 28.67 535,368 -0.23(-0.80%)
Mar 19, 2014 28.86 28.90 28.86 28.90 373,976 -0.09(-0.31%)
Mar 18, 2014 28.98 29.02 28.96 28.99 937,289 +0.03(+0.10%)
Mar 17, 2014 28.76 29.08 28.59 28.96 2,002,597 -0.42(-1.43%)
Mar 14, 2014 29.25 29.54 29.23 29.38 357,978 +0.13(+0.44%)
Mar 13, 2014 29.30 29.55 29.16 29.25 633,507 +0.00(+0.00%)
Mar 12, 2014 29.31 29.50 29.18 29.25 617,383 -0.09(-0.31%)
Mar 11, 2014 29.40 29.52 29.24 29.34 549,660 -0.08(-0.27%)
Mar 10, 2014 29.00 29.61 28.98 29.42 929,520 +0.48(+1.66%)
Mar 07, 2014 28.97 29.16 28.76 28.94 483,009 +0.06(+0.21%)
Mar 06, 2014 29.35 29.35 28.88 28.88 1,356,535 -0.69(-2.33%)
Mar 05, 2014 29.69 29.69 29.32 29.57 881,212 -0.07(-0.24%)
Mar 04, 2014 29.66 29.80 29.51 29.64 837,109 +0.11(+0.37%)
Mar 03, 2014 29.57 29.76 29.28 29.53 1,442,794 -0.42(-1.40%)
Feb 28, 2014 29.18 29.95 28.91 29.95 14,734,759 +0.96(+3.31%)
Feb 27, 2014 29.20 29.48 28.92 28.99 1,267,441 -0.08(-0.28%)
Feb 26, 2014 29.16 29.50 29.01 29.07 979,319 -0.13(-0.45%)
Feb 25, 2014 28.90 29.23 28.77 29.20 655,572 +0.29(+1.00%)
Feb 24, 2014 28.58 29.05 28.53 28.91 1,188,148 +0.15(+0.52%)
Feb 21, 2014 28.87 29.00 28.71 28.76 574,451 -0.04(-0.14%)
Feb 20, 2014 28.49 28.89 28.46 28.80 728,503 +0.05(+0.17%)
Feb 19, 2014 28.77 28.91 28.71 28.75 616,467 +0.00(+0.00%)
Feb 18, 2014 28.85 28.94 28.65 28.75 440,408 -0.06(-0.21%)
Feb 14, 2014 28.81 28.81 28.81 0 +0.04(+0.14%)
Feb 13, 2014 28.60 29.05 28.60 28.77 1,165,498 +0.36(+1.27%)
Feb 12, 2014 28.81 28.85 28.37 28.41 375,922 -0.31(-1.08%)
Feb 11, 2014 28.65 28.86 28.61 28.72 502,088 +0.12(+0.42%)
Feb 10, 2014 28.51 28.61 28.31 28.60 399,024 +0.19(+0.67%)
Feb 07, 2014 28.39 28.74 28.18 28.41 491,438 +0.17(+0.60%)
Feb 06, 2014 27.72 28.25 27.67 28.24 1,493,487 +0.52(+1.88%)
Feb 05, 2014 27.92 27.92 27.60 27.72 1,154,284 -0.20(-0.72%)
Feb 04, 2014 27.82 28.10 27.79 27.92 932,638 +0.14(+0.50%)
Feb 03, 2014 27.74 27.98 27.59 27.78 648,214 +0.08(+0.29%)
Jan 31, 2014 27.03 27.78 27.00 27.70 716,490 +0.42(+1.54%)
Jan 30, 2014 26.76 27.43 26.75 27.28 870,695 +0.59(+2.21%)
Jan 29, 2014 26.53 26.81 26.41 26.69 599,527 +0.19(+0.72%)
Jan 28, 2014 26.31 26.57 26.30 26.50 490,871 +0.22(+0.84%)
Jan 27, 2014 26.20 26.30 26.09 26.28 386,835 -0.02(-0.08%)
Jan 24, 2014 26.47 26.47 26.12 26.30 470,628 -0.20(-0.75%)
Jan 23, 2014 26.20 26.54 26.17 26.50 389,341 +0.13(+0.49%)
Jan 22, 2014 26.47 26.47 26.14 26.37 453,421 -0.06(-0.23%)
Jan 21, 2014 26.43 26.50 26.35 26.43 254,919 -0.04(-0.15%)
Jan 20, 2014 26.49 26.51 26.36 26.47 177,961 -0.01(-0.04%)
Jan 17, 2014 26.44 26.52 26.38 26.48 416,671 +0.11(+0.42%)
Jan 16, 2014 26.27 26.46 26.26 26.37 306,193 +0.15(+0.57%)
Jan 15, 2014 26.08 26.31 26.15 26.22 277,724 +0.14(+0.54%)
Jan 14, 2014 26.13 26.16 26.04 26.08 232,020 +0.04(+0.15%)
Jan 13, 2014 26.20 26.20 25.91 26.04 274,845 -0.08(-0.31%)
Jan 10, 2014 25.89 26.16 25.84 26.12 462,912 +0.23(+0.89%)
Jan 09, 2014 25.88 25.92 25.77 25.89 444,130 +0.09(+0.35%)
Jan 08, 2014 25.76 25.84 25.67 25.80 0 +0.03(+0.12%)
Jan 07, 2014 25.77 25.86 25.72 25.77 372,439 +0.09(+0.35%)
Jan 06, 2014 25.84 25.90 25.66 25.68 281,486 -0.07(-0.27%)
Jan 03, 2014 25.68 25.85 25.67 25.75 215,060 +0.09(+0.35%)
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.