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 (%)
Mar 31, 2020 8.090 8.940 7.850 8.420 8,433,253 +0.58(+7.40%)
Mar 30, 2020 7.520 7.950 7.050 7.840 9,700,442 -0.62(-7.33%)
Mar 27, 2020 9.410 9.620 8.320 8.460 5,089,289 -1.57(-15.65%)
Mar 26, 2020 10.00 11.25 9.560 10.03 5,988,475 -0.11(-1.08%)
Mar 25, 2020 8.450 10.42 8.250 10.14 6,784,355 +1.66(+19.58%)
Mar 24, 2020 7.870 8.870 7.580 8.480 5,122,050 +1.20(+16.48%)
Mar 23, 2020 7.650 7.700 6.900 7.280 7,034,207 -0.48(-6.19%)
Mar 20, 2020 6.460 7.940 6.460 7.760 10,483,077 +1.35(+21.06%)
Mar 19, 2020 6.400 7.400 5.750 6.410 9,256,457 +0.57(+9.76%)
Mar 18, 2020 7.930 8.030 5.350 5.840 6,031,060 -2.48(-29.81%)
Mar 17, 2020 10.00 10.19 8.250 8.320 7,379,914 -1.06(-11.30%)
Mar 16, 2020 9.770 10.25 9.000 9.380 5,029,741 -1.74(-15.65%)
Mar 13, 2020 11.50 11.50 9.410 11.12 6,567,269 +1.62(+17.05%)
Mar 12, 2020 12.05 12.08 8.690 9.500 16,325,142 -3.63(-27.65%)
Mar 11, 2020 13.12 13.25 12.77 13.13 4,158,008 -0.33(-2.45%)
Mar 10, 2020 16.49 16.49 12.05 13.46 8,861,493 -0.79(-5.54%)
Mar 09, 2020 13.50 16.62 13.50 14.25 5,847,667 -4.35(-23.39%)
Mar 06, 2020 19.00 19.00 18.33 18.60 3,373,685 -0.66(-3.43%)
Mar 05, 2020 19.40 19.40 19.01 19.26 3,530,577 -0.24(-1.23%)
Mar 04, 2020 19.95 20.01 19.43 19.50 2,436,092 -0.15(-0.76%)
Mar 03, 2020 19.92 20.23 19.64 19.65 3,129,673 -0.15(-0.76%)
Mar 02, 2020 19.73 20.11 19.54 19.80 3,523,306 -0.06(-0.30%)
Feb 28, 2020 19.50 19.87 18.96 19.86 6,880,742 -0.25(-1.24%)
Feb 27, 2020 20.15 20.23 19.50 20.11 2,009,773 -0.45(-2.19%)
Feb 26, 2020 20.42 21.15 20.42 20.56 2,876,493 -0.52(-2.47%)
Feb 25, 2020 21.34 21.50 20.93 21.08 3,331,130 -0.37(-1.72%)
Feb 24, 2020 21.24 21.50 21.11 21.45 2,234,719 -0.15(-0.69%)
Feb 21, 2020 21.95 22.04 21.51 21.60 2,037,530 -0.50(-2.26%)
Feb 20, 2020 21.99 22.10 21.89 22.10 2,113,804 +0.17(+0.78%)
Feb 19, 2020 21.95 22.04 21.83 21.93 1,590,894 +0.02(+0.09%)
Feb 18, 2020 21.81 21.96 21.77 21.91 3,093,620 +0.09(+0.41%)
Feb 14, 2020 21.82 21.82 21.82 0 +0.24(+1.11%)
Feb 13, 2020 21.56 21.64 21.48 21.58 1,495,232 -0.01(-0.05%)
Feb 12, 2020 21.80 21.84 21.56 21.59 1,237,224 -0.09(-0.42%)
Feb 11, 2020 21.63 21.90 21.61 21.68 1,669,488 +0.13(+0.60%)
Feb 10, 2020 21.61 21.72 21.48 21.55 1,839,723 -0.05(-0.23%)
Feb 07, 2020 21.58 21.65 21.50 21.60 1,829,208 +0.04(+0.19%)
Feb 06, 2020 21.73 21.74 21.47 21.56 2,024,052 -0.12(-0.55%)
Feb 05, 2020 21.78 21.82 21.65 21.68 1,056,043 -0.03(-0.14%)
Feb 04, 2020 22.04 22.04 21.68 21.71 1,100,656 -0.16(-0.73%)
Feb 03, 2020 22.04 22.15 21.87 21.87 1,007,657 -0.18(-0.82%)
Jan 31, 2020 22.06 22.16 21.85 22.05 1,626,069 -0.03(-0.14%)
Jan 30, 2020 22.10 22.12 21.85 22.08 1,196,184 -0.05(-0.23%)
Jan 29, 2020 22.08 22.14 21.99 22.13 1,170,335 +0.16(+0.73%)
Jan 28, 2020 22.17 22.21 21.95 21.97 1,446,324 -0.19(-0.86%)
Jan 27, 2020 22.15 22.23 22.02 22.16 1,341,620 -0.14(-0.63%)
Jan 24, 2020 22.42 22.53 22.17 22.30 1,362,702 -0.11(-0.49%)
Jan 23, 2020 22.44 22.54 22.30 22.41 1,085,041 -0.04(-0.18%)
Jan 22, 2020 22.47 22.50 22.24 22.45 1,434,683 -0.03(-0.13%)
Jan 21, 2020 22.47 22.58 22.37 22.48 1,090,063 -0.10(-0.44%)
Jan 20, 2020 22.50 22.62 22.46 22.58 682,934 +0.06(+0.27%)
Jan 17, 2020 22.50 22.57 22.35 22.52 1,849,461 +0.06(+0.27%)
Jan 16, 2020 22.26 22.47 22.23 22.46 1,797,871 +0.25(+1.13%)
Jan 15, 2020 22.26 22.34 22.18 22.21 1,309,794 -0.12(-0.54%)
Jan 14, 2020 22.24 22.36 22.15 22.33 1,559,902 +0.07(+0.31%)
Jan 13, 2020 22.39 22.39 22.16 22.26 1,646,170 -0.06(-0.27%)
Jan 10, 2020 22.31 22.35 22.14 22.32 1,846,708 +0.02(+0.09%)
Jan 09, 2020 22.17 22.40 22.02 22.30 2,741,889 +0.16(+0.72%)
Jan 08, 2020 22.30 22.44 22.13 22.14 1,918,067 -0.18(-0.81%)
Jan 07, 2020 22.52 22.56 22.07 22.32 2,374,236 -0.23(-1.02%)
Jan 06, 2020 22.59 22.66 22.43 22.55 739,390 -0.01(-0.04%)
Jan 03, 2020 22.57 22.64 22.36 22.56 1,141,476 +0.03(+0.13%)
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.