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 (%)
Sep 30, 2015 24.87 24.92 24.12 24.62 841,271 -0.09(-0.36%)
Sep 29, 2015 24.71 25.00 24.37 24.71 439,969 -0.01(-0.04%)
Sep 28, 2015 25.38 25.62 24.70 24.72 506,933 -0.81(-3.17%)
Sep 25, 2015 25.72 25.72 25.38 25.53 537,478 +0.18(+0.71%)
Sep 24, 2015 25.87 25.87 25.27 25.35 414,936 -0.65(-2.50%)
Sep 23, 2015 26.18 26.45 25.94 26.00 378,323 -0.18(-0.69%)
Sep 22, 2015 26.16 26.44 25.99 26.18 601,360 -0.49(-1.84%)
Sep 21, 2015 25.36 26.68 25.24 26.67 979,658 +1.46(+5.79%)
Sep 18, 2015 24.75 25.33 24.73 25.21 2,306,143 -0.07(-0.28%)
Sep 17, 2015 24.85 25.47 24.84 25.28 545,322 +0.25(+1.00%)
Sep 16, 2015 24.87 25.05 24.56 25.03 719,250 +0.35(+1.42%)
Sep 15, 2015 24.50 24.76 24.20 24.68 522,378 +0.31(+1.27%)
Sep 14, 2015 25.12 25.31 24.35 24.37 738,946 -0.98(-3.87%)
Sep 11, 2015 25.86 26.00 25.25 25.35 523,873 -0.81(-3.10%)
Sep 10, 2015 25.90 26.55 25.90 26.16 411,210 +0.18(+0.69%)
Sep 09, 2015 26.77 26.78 25.84 25.98 711,162 -0.49(-1.85%)
Sep 08, 2015 26.59 26.85 26.33 26.47 413,312 +0.34(+1.30%)
Sep 04, 2015 26.13 26.13 26.13 0 -0.23(-0.87%)
Sep 03, 2015 26.19 26.78 25.95 26.36 823,154 +0.20(+0.76%)
Sep 02, 2015 26.98 27.18 26.08 26.16 621,983 -0.55(-2.06%)
Sep 01, 2015 27.64 27.64 26.37 26.71 762,277 -1.49(-5.28%)
Aug 31, 2015 27.12 28.68 26.88 28.20 1,002,660 +1.07(+3.94%)
Aug 28, 2015 27.34 26.61 27.13 547,459 +0.19(+0.71%)
Aug 27, 2015 25.33 27.44 25.33 26.94 1,291,264 +1.64(+6.48%)
Aug 26, 2015 25.45 25.55 25.03 25.30 766,144 -0.05(-0.20%)
Aug 25, 2015 25.47 25.72 25.31 25.35 787,076 +0.35(+1.40%)
Aug 24, 2015 21.53 25.28 21.23 25.00 1,688,013 -0.57(-2.23%)
Aug 21, 2015 26.10 26.94 25.56 25.57 953,899 -0.92(-3.47%)
Aug 20, 2015 27.04 27.65 26.49 26.49 638,420 -1.16(-4.20%)
Aug 19, 2015 28.17 28.34 27.23 27.65 1,000,442 -0.86(-3.02%)
Aug 18, 2015 29.30 29.30 28.40 28.51 724,935 -0.85(-2.90%)
Aug 17, 2015 29.16 29.60 29.12 29.36 577,277 -0.08(-0.27%)
Aug 14, 2015 29.18 29.45 29.04 29.44 850,407 +0.10(+0.34%)
Aug 13, 2015 29.20 29.47 29.02 29.34 946,154 +0.05(+0.17%)
Aug 12, 2015 28.65 29.65 28.05 29.29 1,088,333 +0.65(+2.27%)
Aug 11, 2015 27.81 28.76 27.48 28.64 1,253,147 +0.41(+1.45%)
Aug 10, 2015 27.06 28.27 26.99 28.23 1,191,864 +1.14(+4.21%)
Aug 07, 2015 26.76 27.29 26.71 27.09 1,082,212 -0.16(-0.59%)
Aug 06, 2015 26.51 27.50 26.50 27.25 964,089 +0.39(+1.45%)
Aug 05, 2015 26.96 28.00 26.72 26.86 881,780 -0.06(-0.22%)
Aug 04, 2015 27.00 27.29 26.97 26.92 654,104 -0.44(-1.61%)
Jul 31, 2015 27.36 27.36 27.36 0 +0.12(+0.44%)
Jul 30, 2015 26.90 27.30 26.64 27.24 449,388 +0.16(+0.59%)
Jul 29, 2015 26.75 27.24 26.39 27.08 984,011 +0.27(+1.01%)
Jul 28, 2015 26.03 26.85 25.94 26.81 1,058,843 +0.69(+2.64%)
Jul 27, 2015 25.82 26.17 25.82 26.12 1,074,028 -0.11(-0.42%)
Jul 24, 2015 26.40 26.64 25.96 26.23 1,503,271 -0.23(-0.87%)
Jul 23, 2015 26.75 26.79 25.98 26.46 1,256,570 -0.50(-1.85%)
Jul 22, 2015 27.62 27.84 26.65 26.96 733,991 -0.85(-3.06%)
Jul 21, 2015 28.26 28.53 27.71 27.81 694,559 -0.45(-1.59%)
Jul 20, 2015 28.61 28.90 27.90 28.26 759,876 -0.33(-1.15%)
Jul 17, 2015 28.54 28.86 28.25 28.59 541,334 +0.01(+0.03%)
Jul 16, 2015 28.58 549,733 +0.16(+0.56%)
Jul 15, 2015 28.22 29.08 28.08 28.42 607,210 +0.02(+0.07%)
Jul 14, 2015 28.33 28.57 28.03 28.40 479,280 +0.08(+0.28%)
Jul 13, 2015 27.97 28.50 27.81 28.32 519,497 +0.35(+1.25%)
Jul 10, 2015 27.80 28.06 27.72 27.97 428,956 +0.39(+1.41%)
Jul 09, 2015 28.46 28.64 27.55 27.58 626,452 -0.81(-2.85%)
Jul 08, 2015 28.24 28.64 27.96 28.39 480,058 -0.13(-0.46%)
Jul 07, 2015 28.30 28.70 28.11 28.52 707,558 +0.17(+0.60%)
Jul 06, 2015 28.61 29.23 28.31 28.35 1,069,070 -0.90(-3.08%)
Jul 03, 2015 28.81 29.25 28.64 29.25 203,597 +0.36(+1.25%)
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.