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 (%)
May 29, 2015 31.15 31.16 30.51 30.94 910,502 -0.23(-0.74%)
May 28, 2015 31.19 31.24 30.77 31.17 591,504 -0.14(-0.45%)
May 27, 2015 30.76 31.35 30.53 31.31 723,543 +0.66(+2.15%)
May 26, 2015 31.11 31.28 30.51 30.65 391,290 -0.56(-1.79%)
May 25, 2015 31.38 31.54 31.12 31.21 195,878 -0.09(-0.29%)
May 22, 2015 31.46 31.46 31.00 31.30 309,396 -0.10(-0.32%)
May 21, 2015 31.15 31.47 31.03 31.40 686,756 +0.33(+1.06%)
May 20, 2015 31.24 31.33 30.90 31.07 753,467 +0.03(+0.10%)
May 19, 2015 31.86 31.88 30.94 31.04 839,552 -0.75(-2.36%)
May 15, 2015 31.79 31.79 31.79 0 +0.28(+0.89%)
May 14, 2015 30.90 31.55 30.80 31.51 1,300,168 +0.72(+2.34%)
May 13, 2015 31.24 31.24 30.57 30.79 964,458 +0.18(+0.59%)
May 12, 2015 30.55 30.77 30.39 30.61 974,976 -0.09(-0.29%)
May 11, 2015 30.45 30.84 30.22 30.70 1,059,627 +0.25(+0.82%)
May 08, 2015 30.52 30.70 30.14 30.45 577,276 +0.06(+0.20%)
May 07, 2015 30.70 30.70 30.17 30.39 691,939 -0.37(-1.20%)
May 06, 2015 31.25 31.31 30.66 30.76 884,688 -0.51(-1.63%)
May 05, 2015 31.67 31.96 31.09 31.27 976,057 -0.26(-0.82%)
May 04, 2015 31.38 31.69 31.38 31.53 433,196 +0.08(+0.25%)
May 01, 2015 31.51 31.63 31.32 31.45 700,000 -0.15(-0.47%)
Apr 30, 2015 31.61 31.70 31.31 31.60 942,841 +0.01(+0.03%)
Apr 29, 2015 31.47 31.71 31.21 31.59 652,615 +0.26(+0.83%)
Apr 28, 2015 31.35 31.48 31.12 31.33 628,063 +0.03(+0.10%)
Apr 27, 2015 31.59 31.60 31.12 31.30 487,970 -0.04(-0.13%)
Apr 24, 2015 31.97 31.99 31.22 31.34 475,616 -0.58(-1.82%)
Apr 23, 2015 31.60 31.97 31.53 31.92 586,144 +0.33(+1.04%)
Apr 22, 2015 31.58 31.77 31.48 31.59 549,453 +0.10(+0.32%)
Apr 21, 2015 31.61 31.71 31.24 31.49 499,079 -0.09(-0.28%)
Apr 20, 2015 31.30 31.64 31.30 31.58 755,149 +0.33(+1.06%)
Apr 17, 2015 31.20 31.29 30.98 31.25 1,562,821 -0.06(-0.19%)
Apr 16, 2015 31.18 31.32 30.75 31.31 596,528 +0.27(+0.87%)
Apr 15, 2015 30.90 31.12 30.65 31.04 1,965,406 +0.17(+0.55%)
Apr 14, 2015 31.00 31.21 30.81 30.87 655,994 -0.23(-0.74%)
Apr 13, 2015 31.20 31.23 30.92 31.10 435,400 +0.13(+0.42%)
Apr 10, 2015 31.22 31.30 30.88 30.97 400,910 -0.08(-0.26%)
Apr 09, 2015 30.81 31.19 30.81 31.05 497,287 +0.14(+0.45%)
Apr 08, 2015 31.36 31.51 30.51 30.91 843,580 -0.50(-1.59%)
Apr 07, 2015 31.57 31.70 31.37 31.41 643,801 -0.12(-0.38%)
Apr 06, 2015 31.67 31.86 31.41 31.53 684,404 -0.08(-0.25%)
Apr 02, 2015 31.61 31.61 31.61 0 -0.03(-0.09%)
Apr 01, 2015 32.65 32.65 31.53 31.64 867,266 -1.00(-3.06%)
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%)
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.