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 30, 2020 11.29 11.89 11.29 11.86 1,684,214 +0.45(+3.94%)
Oct 29, 2020 11.50 11.68 11.23 11.41 2,895,902 -0.17(-1.47%)
Oct 28, 2020 11.96 12.00 11.55 11.58 2,389,572 -0.65(-5.31%)
Oct 27, 2020 12.35 12.46 12.15 12.23 1,744,938 -0.19(-1.53%)
Oct 26, 2020 12.60 12.63 12.31 12.42 998,080 -0.34(-2.66%)
Oct 23, 2020 12.91 13.17 12.65 12.76 2,129,390 -0.18(-1.39%)
Oct 22, 2020 12.61 12.99 12.56 12.94 1,872,783 +0.26(+2.05%)
Oct 21, 2020 12.76 12.82 12.58 12.68 963,003 -0.19(-1.48%)
Oct 20, 2020 12.83 12.94 12.68 12.87 2,188,862 +0.13(+1.02%)
Oct 19, 2020 12.73 12.96 12.59 12.74 4,124,194 -0.07(-0.55%)
Oct 16, 2020 12.85 12.91 12.61 12.81 4,098,192 -0.08(-0.62%)
Oct 15, 2020 12.70 12.93 12.59 12.89 2,821,817 -0.02(-0.15%)
Oct 14, 2020 12.96 13.14 12.85 12.91 2,937,275 -0.02(-0.15%)
Oct 13, 2020 13.14 13.27 12.89 12.93 2,460,075 -0.29(-2.19%)
Oct 09, 2020 13.22 13.22 13.22 0 -0.16(-1.20%)
Oct 08, 2020 12.92 13.39 12.84 13.38 3,701,987 +0.48(+3.72%)
Oct 07, 2020 12.90 13.00 12.66 12.90 2,926,713 -0.02(-0.15%)
Oct 06, 2020 13.25 13.42 12.78 12.92 3,680,857 -0.26(-1.97%)
Oct 05, 2020 12.93 13.27 12.93 13.18 3,324,166 +0.28(+2.17%)
Oct 02, 2020 12.49 12.99 12.49 12.90 1,915,208 -0.10(-0.77%)
Oct 01, 2020 12.81 13.21 12.81 13.00 3,072,191 -0.07(-0.54%)
Sep 30, 2020 13.49 13.77 12.97 13.07 4,396,090 -0.49(-3.61%)
Sep 29, 2020 13.57 13.87 13.50 13.56 2,963,435 -0.06(-0.44%)
Sep 28, 2020 13.02 13.69 13.02 13.62 3,274,283 +0.54(+4.13%)
Sep 25, 2020 12.80 13.17 12.80 13.08 1,318,968 +0.18(+1.40%)
Sep 24, 2020 12.61 13.15 12.55 12.90 1,515,766 +0.05(+0.39%)
Sep 23, 2020 13.48 13.58 12.83 12.85 3,538,487 -0.69(-5.10%)
Sep 22, 2020 13.70 14.19 13.40 13.54 2,322,196 +0.27(+2.03%)
Sep 21, 2020 13.56 13.79 13.07 13.27 1,626,226 -0.68(-4.87%)
Sep 18, 2020 14.03 14.04 13.63 13.95 10,493,205 -0.06(-0.43%)
Sep 17, 2020 13.67 14.01 13.56 14.01 4,259,343 +0.22(+1.60%)
Sep 16, 2020 13.65 14.03 13.55 13.79 1,377,536 +0.25(+1.85%)
Sep 15, 2020 13.47 13.86 13.43 13.54 2,381,487 +0.20(+1.50%)
Sep 14, 2020 13.60 13.62 13.28 13.34 1,296,880 -0.19(-1.40%)
Sep 11, 2020 13.70 13.78 13.37 13.53 1,315,113 -0.15(-1.10%)
Sep 10, 2020 13.92 14.02 13.50 13.68 1,836,665 -0.22(-1.58%)
Sep 09, 2020 14.00 14.31 13.90 13.90 4,785,116 -0.01(-0.07%)
Sep 08, 2020 13.76 14.11 13.62 13.91 1,892,318 -0.29(-2.04%)
Sep 04, 2020 14.20 14.20 14.20 0 +0.05(+0.35%)
Sep 03, 2020 14.00 14.47 13.92 14.15 2,165,690 +0.04(+0.28%)
Sep 02, 2020 13.77 14.25 13.76 14.11 3,111,769 +0.17(+1.22%)
Sep 01, 2020 13.57 14.10 13.57 13.94 1,485,299 +0.17(+1.23%)
Aug 31, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
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.