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 30, 2020 13.31 13.52 12.81 12.94 2,828,842 -0.57(-4.22%)
Nov 27, 2020 13.27 13.60 13.27 13.51 787,612 +0.16(+1.20%)
Nov 26, 2020 13.45 13.47 13.26 13.35 518,494 -0.21(-1.55%)
Nov 25, 2020 13.51 13.61 13.24 13.56 1,060,657 +0.06(+0.44%)
Nov 24, 2020 13.09 13.65 13.06 13.50 3,123,463 +0.63(+4.90%)
Nov 23, 2020 12.36 13.04 12.36 12.87 3,069,939 +0.50(+4.04%)
Nov 20, 2020 12.26 12.47 12.13 12.37 2,162,902 +0.06(+0.49%)
Nov 19, 2020 12.16 12.42 12.12 12.31 2,156,155 +0.04(+0.33%)
Nov 18, 2020 12.56 12.63 12.25 12.27 1,724,888 -0.32(-2.54%)
Nov 17, 2020 12.50 12.63 12.26 12.59 2,754,060 -0.07(-0.55%)
Nov 16, 2020 12.93 12.95 12.65 12.66 3,035,572 -0.12(-0.94%)
Nov 13, 2020 13.22 13.33 12.40 12.78 2,105,450 -0.47(-3.55%)
Nov 12, 2020 13.52 13.75 13.13 13.25 1,406,500 -0.66(-4.74%)
Nov 11, 2020 13.50 13.98 13.49 13.91 3,025,367 +0.49(+3.65%)
Nov 10, 2020 12.30 13.46 12.21 13.42 4,160,233 +1.07(+8.66%)
Nov 09, 2020 11.71 12.74 11.71 12.35 4,714,638 +0.91(+7.95%)
Nov 06, 2020 12.18 12.30 11.40 11.44 1,843,760 -0.72(-5.92%)
Nov 05, 2020 12.18 12.46 12.12 12.16 932,863 +0.03(+0.25%)
Nov 04, 2020 12.38 12.55 12.03 12.13 924,869 -0.13(-1.06%)
Nov 03, 2020 11.91 12.35 11.91 12.26 1,154,340 +0.42(+3.55%)
Nov 02, 2020 11.94 12.11 11.74 11.84 1,061,138 -0.02(-0.17%)
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%)
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.