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 (%)
Nov 28, 2014 33.50 33.61 32.51 32.62 731,420 -1.40(-4.12%)
Nov 27, 2014 34.97 34.97 33.85 34.02 276,552 -0.83(-2.38%)
Nov 26, 2014 34.71 34.99 34.38 34.85 381,045 +0.09(+0.26%)
Nov 25, 2014 34.69 35.40 34.50 34.76 656,358 +0.19(+0.55%)
Nov 24, 2014 35.01 35.17 34.47 34.57 382,697 -0.46(-1.31%)
Nov 21, 2014 35.65 35.90 34.81 35.03 473,278 -0.27(-0.76%)
Nov 20, 2014 34.90 35.62 34.89 35.30 428,979 +0.38(+1.09%)
Nov 19, 2014 34.73 34.92 34.50 34.92 576,204 +0.27(+0.78%)
Nov 18, 2014 34.18 34.88 34.18 34.65 613,305 +0.46(+1.35%)
Nov 17, 2014 33.94 34.36 33.94 34.19 384,841 +0.14(+0.41%)
Nov 14, 2014 34.66 34.89 33.75 34.05 802,244 -0.33(-0.96%)
Nov 13, 2014 35.05 35.07 34.34 34.38 419,988 -0.68(-1.94%)
Nov 12, 2014 34.77 35.15 34.50 35.06 367,860 +0.28(+0.81%)
Nov 11, 2014 34.76 34.83 34.45 34.78 251,365 +0.10(+0.29%)
Nov 10, 2014 35.44 35.50 34.48 34.68 571,539 -0.58(-1.64%)
Nov 07, 2014 35.32 35.55 35.02 35.26 525,215 +0.29(+0.83%)
Nov 06, 2014 35.15 35.39 34.30 34.97 813,669 +0.15(+0.43%)
Nov 05, 2014 34.80 35.05 34.45 34.82 412,806 +0.23(+0.66%)
Nov 04, 2014 35.00 35.01 33.63 34.59 608,867 -0.51(-1.45%)
Nov 03, 2014 35.51 35.70 34.96 35.10 362,993 -0.41(-1.15%)
Oct 31, 2014 35.56 35.74 35.05 35.51 515,147 +0.29(+0.82%)
Oct 30, 2014 35.23 35.58 34.99 35.22 302,545 +0.01(+0.03%)
Oct 29, 2014 35.53 35.80 35.00 35.21 439,635 -0.25(-0.71%)
Oct 28, 2014 35.16 35.46 34.88 35.46 524,699 +0.40(+1.14%)
Oct 27, 2014 35.34 35.35 34.87 35.06 447,239 -0.36(-1.02%)
Oct 24, 2014 34.84 35.43 34.59 35.42 473,726 +0.57(+1.64%)
Oct 23, 2014 34.58 34.97 34.36 34.85 561,632 +0.60(+1.75%)
Oct 22, 2014 35.30 35.42 34.17 34.25 593,609 -1.01(-2.86%)
Oct 21, 2014 35.41 35.41 34.87 35.26 660,358 +0.30(+0.86%)
Oct 20, 2014 34.90 35.24 34.32 34.96 479,837 +0.06(+0.17%)
Oct 17, 2014 34.99 35.32 34.41 34.90 980,509 +1.00(+2.95%)
Oct 16, 2014 31.26 34.07 31.26 33.90 1,096,247 +1.92(+6.00%)
Oct 15, 2014 30.29 32.20 29.33 31.98 2,103,192 -0.10(-0.31%)
Oct 14, 2014 32.62 33.00 31.69 32.08 1,731,109 -1.42(-4.24%)
Oct 10, 2014 33.50 33.50 33.50 0 -1.01(-2.93%)
Oct 09, 2014 35.97 36.10 34.50 34.51 985,570 -1.39(-3.87%)
Oct 08, 2014 36.00 36.15 35.25 35.90 1,274,323 -0.48(-1.32%)
Oct 07, 2014 36.13 36.80 36.00 36.38 575,588 +0.23(+0.64%)
Oct 06, 2014 36.22 36.24 35.85 36.15 353,974 +0.29(+0.81%)
Oct 03, 2014 35.90 36.22 35.64 35.86 325,801 +0.22(+0.62%)
Oct 02, 2014 35.70 36.14 34.63 35.64 1,047,038 -0.33(-0.92%)
Oct 01, 2014 36.41 36.41 35.70 35.97 488,280 -0.38(-1.05%)
Sep 30, 2014 35.56 36.70 35.14 36.35 805,121 +0.81(+2.28%)
Sep 29, 2014 35.40 35.63 35.16 35.54 567,922 -0.17(-0.48%)
Sep 26, 2014 35.10 36.04 34.70 35.71 698,681 +0.58(+1.65%)
Sep 25, 2014 35.64 35.75 34.76 35.13 653,833 -0.65(-1.82%)
Sep 24, 2014 36.03 36.18 34.31 35.78 1,651,930 -0.32(-0.89%)
Sep 23, 2014 36.88 37.05 36.00 36.10 1,074,638 -0.95(-2.56%)
Sep 22, 2014 38.45 38.58 37.01 37.05 1,441,977 -1.90(-4.88%)
Sep 19, 2014 38.01 38.84 37.81 38.95 7,420,085 +0.96(+2.53%)
Sep 18, 2014 36.85 38.11 36.85 37.99 844,283 +0.94(+2.54%)
Sep 17, 2014 36.70 37.07 36.46 37.05 803,731 +0.21(+0.57%)
Sep 16, 2014 36.44 37.06 36.19 36.84 679,830 +0.19(+0.52%)
Sep 15, 2014 37.52 37.52 36.59 36.65 619,471 -0.87(-2.32%)
Sep 12, 2014 37.42 37.78 37.27 37.52 919,710 +0.19(+0.51%)
Sep 11, 2014 36.70 37.36 36.52 37.33 636,347 +0.50(+1.36%)
Sep 10, 2014 36.90 37.15 36.62 36.83 489,477 -0.15(-0.41%)
Sep 09, 2014 36.49 37.44 36.03 36.98 733,489 +0.46(+1.26%)
Sep 08, 2014 37.24 37.24 36.39 36.52 697,790 -0.77(-2.06%)
Sep 05, 2014 37.55 37.55 36.98 37.29 515,815 -0.32(-0.85%)
Sep 04, 2014 36.90 37.97 36.77 37.61 1,202,006 +0.73(+1.98%)
Sep 03, 2014 36.70 36.93 36.59 36.88 431,268 +0.18(+0.49%)
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.