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 (%)
Sep 30, 2016 27.93 28.01 27.70 27.70 697,478 -0.07(-0.25%)
Sep 29, 2016 27.72 28.05 27.68 27.77 568,869 +0.07(+0.25%)
Sep 28, 2016 27.55 27.74 27.26 27.70 1,320,891 +0.31(+1.13%)
Sep 27, 2016 27.20 27.56 27.11 27.39 473,197 +0.06(+0.22%)
Sep 26, 2016 27.46 27.63 27.30 27.33 412,976 -0.12(-0.44%)
Sep 23, 2016 27.54 27.60 27.40 27.45 399,870 -0.10(-0.36%)
Sep 22, 2016 27.62 27.68 27.43 27.55 470,668 +0.08(+0.29%)
Sep 21, 2016 27.36 27.58 27.23 27.47 522,248 +0.26(+0.96%)
Sep 20, 2016 27.36 27.45 27.20 27.21 654,151 -0.19(-0.69%)
Sep 19, 2016 27.84 27.85 27.15 27.40 993,075 -0.37(-1.33%)
Sep 16, 2016 27.41 27.77 27.05 27.77 2,211,262 +0.34(+1.24%)
Sep 15, 2016 27.16 27.68 27.15 27.43 663,474 +0.36(+1.33%)
Sep 14, 2016 26.55 27.10 26.40 27.07 807,956 +0.57(+2.15%)
Sep 13, 2016 27.55 27.55 26.49 26.50 1,314,818 -1.21(-4.37%)
Sep 12, 2016 27.73 27.84 27.43 27.71 752,121 -0.04(-0.14%)
Sep 09, 2016 28.50 28.50 27.70 27.75 893,409 -0.85(-2.97%)
Sep 08, 2016 28.52 28.79 28.47 28.60 760,094 +0.20(+0.70%)
Sep 07, 2016 28.23 28.43 28.13 28.40 616,579 +0.16(+0.57%)
Sep 06, 2016 28.65 28.65 28.12 28.24 1,270,893 -0.41(-1.43%)
Sep 02, 2016 28.65 28.65 28.65 0 +0.13(+0.46%)
Sep 01, 2016 28.39 28.56 28.25 28.52 507,391 +0.00(+0.00%)
Aug 31, 2016 28.48 28.61 28.14 28.52 1,012,549 +0.03(+0.11%)
Aug 30, 2016 28.65 28.73 28.39 28.49 491,993 -0.17(-0.59%)
Aug 29, 2016 28.69 28.74 28.55 28.66 605,490 -0.08(-0.28%)
Aug 26, 2016 28.61 28.78 28.49 28.74 428,449 +0.18(+0.63%)
Aug 25, 2016 28.56 28.74 28.29 28.56 647,577 +0.03(+0.11%)
Aug 24, 2016 28.20 28.59 28.10 28.53 1,248,975 +0.30(+1.06%)
Aug 23, 2016 27.71 28.27 27.71 28.23 1,202,914 +0.55(+1.99%)
Aug 22, 2016 27.65 27.94 27.56 27.68 777,988 -0.07(-0.25%)
Aug 19, 2016 27.72 28.03 27.59 27.75 1,058,754 +0.05(+0.18%)
Aug 18, 2016 27.24 27.95 27.18 27.70 1,981,881 +0.45(+1.65%)
Aug 17, 2016 27.30 27.31 27.13 27.25 3,129,489 -0.05(-0.18%)
Aug 16, 2016 27.60 27.69 27.25 27.30 763,586 -0.22(-0.80%)
Aug 15, 2016 27.39 27.68 27.39 27.52 756,459 +0.24(+0.88%)
Aug 12, 2016 27.35 27.48 27.20 27.28 643,010 -0.06(-0.22%)
Aug 11, 2016 27.22 27.38 27.16 27.34 819,782 +0.21(+0.77%)
Aug 10, 2016 27.24 27.27 27.05 27.13 951,004 -0.03(-0.11%)
Aug 09, 2016 27.10 27.29 27.00 27.16 2,383,500 -0.62(-2.23%)
Aug 08, 2016 27.61 27.85 27.48 27.78 676,567 +0.54(+1.98%)
Aug 05, 2016 27.20 27.57 27.14 27.24 662,476 +0.15(+0.55%)
Aug 04, 2016 27.30 27.88 27.09 27.09 616,066 -0.27(-0.99%)
Aug 03, 2016 27.15 27.56 26.89 27.36 421,952 +0.30(+1.11%)
Aug 02, 2016 27.01 27.18 26.70 27.06 288,386 -0.22(-0.81%)
Jul 29, 2016 27.28 27.28 27.28 0 +0.40(+1.49%)
Jul 28, 2016 26.83 27.00 26.79 26.88 319,954 +0.03(+0.11%)
Jul 27, 2016 27.36 27.36 26.80 26.85 381,421 -0.45(-1.65%)
Jul 26, 2016 27.10 27.48 27.10 27.30 327,192 +0.08(+0.29%)
Jul 25, 2016 27.47 27.53 27.02 27.22 336,037 -0.30(-1.09%)
Jul 22, 2016 27.61 27.64 27.32 27.52 265,495 -0.02(-0.07%)
Jul 21, 2016 27.63 27.81 27.52 27.54 341,089 -0.07(-0.25%)
Jul 20, 2016 27.35 27.78 27.35 27.61 512,756 +0.09(+0.33%)
Jul 19, 2016 27.48 27.55 27.23 27.52 343,204 +0.00(+0.00%)
Jul 18, 2016 27.27 27.52 27.11 27.52 437,440 +0.28(+1.03%)
Jul 15, 2016 27.51 27.70 27.13 27.24 585,831 -0.22(-0.80%)
Jul 14, 2016 28.04 28.15 27.42 27.46 589,980 -0.36(-1.29%)
Jul 13, 2016 28.00 28.07 27.66 27.82 551,738 -0.17(-0.61%)
Jul 12, 2016 27.79 28.03 27.75 27.99 451,419 +0.44(+1.60%)
Jul 11, 2016 27.42 27.70 27.34 27.55 537,529 +0.21(+0.77%)
Jul 08, 2016 27.55 27.30 27.34 415,263 -0.21(-0.76%)
Jul 07, 2016 27.86 28.03 27.39 27.55 412,382 -0.13(-0.47%)
Jul 05, 2016 27.85 28.17 27.51 27.68 651,933 -0.33(-1.18%)
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.