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, 2015 31.87 32.82 31.65 32.64 986,329 +0.63(+1.97%)
Mar 30, 2015 31.66 32.27 31.50 32.01 568,104 +0.48(+1.52%)
Mar 27, 2015 32.18 32.35 31.40 31.53 514,258 -0.70(-2.17%)
Mar 26, 2015 32.57 32.57 31.69 32.23 531,473 -0.06(-0.19%)
Mar 25, 2015 32.73 32.95 32.11 32.29 679,960 -0.31(-0.95%)
Mar 24, 2015 31.86 32.72 31.75 32.60 445,639 +0.91(+2.87%)
Mar 23, 2015 32.36 32.83 31.68 31.69 569,020 -0.65(-2.01%)
Mar 20, 2015 32.71 33.10 32.06 32.34 2,742,632 +0.19(+0.59%)
Mar 19, 2015 32.20 32.75 32.11 32.15 774,564 -0.52(-1.59%)
Mar 18, 2015 31.80 32.76 31.12 32.67 961,554 +1.02(+3.22%)
Mar 17, 2015 30.89 31.73 30.33 31.65 687,764 +0.84(+2.73%)
Mar 16, 2015 30.45 31.07 30.09 30.81 1,062,006 +0.32(+1.05%)
Mar 13, 2015 30.40 30.55 30.08 30.49 1,047,884 +0.09(+0.30%)
Mar 12, 2015 30.00 30.47 29.56 30.40 1,277,515 +0.40(+1.33%)
Mar 11, 2015 31.07 31.24 29.88 30.00 1,711,568 -1.09(-3.51%)
Mar 10, 2015 31.75 31.89 31.02 31.09 603,799 -0.93(-2.90%)
Mar 09, 2015 32.53 32.88 32.02 32.02 400,963 -0.54(-1.66%)
Mar 06, 2015 32.80 33.09 32.41 32.56 615,564 -0.44(-1.33%)
Mar 05, 2015 33.27 33.27 32.65 33.00 796,569 -0.05(-0.15%)
Mar 04, 2015 33.54 32.98 33.05 694,631 -0.49(-1.46%)
Mar 03, 2015 33.54 686,342 -0.01(-0.03%)
Mar 02, 2015 33.20 33.80 32.95 33.55 674,493 +0.35(+1.05%)
Feb 27, 2015 33.06 33.44 33.05 33.20 815,645 +0.03(+0.09%)
Feb 26, 2015 33.17 583,747 -0.47(-1.40%)
Feb 25, 2015 33.97 33.97 33.95 33.64 406,683 -0.04(-0.12%)
Feb 24, 2015 33.85 34.04 33.51 33.68 567,602 -0.18(-0.53%)
Feb 23, 2015 33.71 33.91 33.22 33.86 531,734 -0.05(-0.15%)
Feb 20, 2015 34.10 34.17 33.62 33.91 904,369 -0.14(-0.41%)
Feb 19, 2015 33.66 34.14 33.53 34.05 551,213 +0.30(+0.89%)
Feb 18, 2015 33.88 33.95 33.41 33.75 349,445 -0.18(-0.53%)
Feb 17, 2015 33.71 34.36 33.33 33.93 502,328 +0.15(+0.44%)
Feb 13, 2015 33.78 33.78 33.78 0 +0.15(+0.45%)
Feb 12, 2015 33.23 33.86 32.87 33.63 564,607 +0.86(+2.62%)
Feb 11, 2015 32.65 33.29 32.43 32.77 611,644 +0.03(+0.09%)
Feb 10, 2015 33.11 33.11 32.26 32.74 504,938 -0.32(-0.97%)
Feb 09, 2015 33.63 33.65 32.89 33.06 781,400 -0.08(-0.24%)
Feb 06, 2015 34.38 34.41 32.80 33.14 1,223,985 -0.56(-1.66%)
Feb 05, 2015 33.95 34.58 33.25 33.70 829,791 -0.25(-0.74%)
Feb 04, 2015 34.22 34.33 33.50 33.95 1,045,500 -0.69(-1.99%)
Feb 03, 2015 34.07 35.25 33.16 34.64 898,347 +0.87(+2.58%)
Feb 02, 2015 33.51 33.84 32.93 33.77 658,203 +0.73(+2.21%)
Jan 30, 2015 32.07 33.26 31.62 33.04 1,359,261 +0.47(+1.44%)
Jan 29, 2015 32.55 33.02 32.07 32.57 873,158 -0.08(-0.25%)
Jan 28, 2015 33.09 33.09 32.30 32.65 638,349 -0.38(-1.15%)
Jan 27, 2015 32.90 33.32 32.57 33.03 665,476 -0.02(-0.06%)
Jan 26, 2015 33.20 33.65 32.75 33.05 431,156 -0.08(-0.24%)
Jan 23, 2015 33.18 33.64 33.00 33.13 501,305 +0.14(+0.42%)
Jan 22, 2015 32.57 33.49 32.21 32.99 748,903 +0.67(+2.07%)
Jan 21, 2015 31.14 32.60 30.28 32.32 932,475 +1.66(+5.41%)
Jan 20, 2015 31.50 31.50 30.57 30.66 817,321 -0.47(-1.51%)
Jan 19, 2015 30.50 31.13 30.28 31.13 387,632 +0.52(+1.70%)
Jan 16, 2015 30.31 30.95 30.30 30.61 757,117 +0.14(+0.46%)
Jan 15, 2015 30.14 30.47 630,988 -0.88(-2.81%)
Jan 14, 2015 30.16 31.38 29.78 31.35 917,127 +0.56(+1.82%)
Jan 13, 2015 30.79 1,026,305 -0.72(-2.28%)
Jan 12, 2015 31.99 32.25 31.36 31.51 962,185 -0.83(-2.57%)
Jan 09, 2015 32.85 33.30 32.15 32.34 861,574 -0.48(-1.46%)
Jan 08, 2015 32.50 33.06 32.07 32.82 1,177,694 +0.66(+2.05%)
Jan 07, 2015 33.18 33.31 32.12 32.16 1,039,702 -0.59(-1.80%)
Jan 06, 2015 33.82 33.90 32.06 32.75 1,413,111 -1.66(-4.82%)
Jan 05, 2015 34.83 35.21 34.20 34.41 1,320,846 -1.11(-3.13%)
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.