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, 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%)
Sep 02, 2014 36.41 36.95 36.23 36.70 491,284 +0.42(+1.16%)
Aug 29, 2014 36.28 36.28 36.28 0 +0.46(+1.28%)
Aug 28, 2014 35.85 36.06 35.68 35.82 465,380 -0.18(-0.50%)
Aug 27, 2014 35.98 36.05 35.72 36.00 568,573 -0.01(-0.03%)
Aug 26, 2014 36.25 36.37 35.93 36.01 565,079 -0.24(-0.66%)
Aug 25, 2014 36.20 36.29 35.97 36.25 475,099 +0.04(+0.11%)
Aug 22, 2014 36.59 36.60 36.00 36.21 426,276 -0.47(-1.28%)
Aug 21, 2014 36.89 37.15 36.60 36.68 319,983 -0.10(-0.27%)
Aug 20, 2014 36.16 36.87 36.11 36.78 597,157 +0.51(+1.41%)
Aug 19, 2014 36.10 36.39 36.10 36.27 347,477 +0.13(+0.36%)
Aug 18, 2014 36.08 36.40 36.05 36.14 461,780 +0.04(+0.11%)
Aug 15, 2014 35.98 36.18 35.73 36.10 409,048 +0.12(+0.33%)
Aug 14, 2014 35.36 36.36 35.36 35.98 646,226 +0.56(+1.58%)
Aug 13, 2014 35.24 35.49 35.05 35.42 315,978 +0.19(+0.54%)
Aug 12, 2014 34.65 35.27 34.45 35.23 569,154 +0.55(+1.59%)
Aug 11, 2014 34.61 34.84 34.39 34.68 595,501 +0.17(+0.49%)
Aug 08, 2014 34.20 34.45 33.91 34.51 462,824 +0.32(+0.94%)
Aug 07, 2014 33.96 34.25 33.72 34.19 463,944 +0.39(+1.15%)
Aug 06, 2014 33.36 33.89 33.36 33.80 396,470 +0.32(+0.96%)
Aug 05, 2014 33.01 33.96 33.01 33.48 605,337 +0.60(+1.82%)
Aug 01, 2014 32.88 32.88 32.88 0 -0.90(-2.66%)
Jul 31, 2014 33.98 34.02 33.50 33.78 494,072 -0.35(-1.03%)
Jul 30, 2014 34.09 34.32 33.81 34.13 332,404 +0.04(+0.12%)
Jul 29, 2014 34.55 34.66 34.07 34.09 421,672 -0.40(-1.16%)
Jul 28, 2014 34.70 34.74 34.15 34.49 311,902 -0.16(-0.46%)
Jul 25, 2014 34.79 34.79 34.51 34.65 247,121 -0.18(-0.52%)
Jul 24, 2014 34.90 34.90 34.42 34.83 415,464 +0.01(+0.03%)
Jul 23, 2014 33.73 35.19 33.69 34.82 846,823 +1.14(+3.38%)
Jul 22, 2014 33.39 33.74 33.37 33.68 450,808 +0.34(+1.02%)
Jul 21, 2014 33.07 33.35 32.90 33.34 329,497 +0.28(+0.85%)
Jul 18, 2014 33.23 33.40 33.06 33.06 317,720 -0.25(-0.75%)
Jul 17, 2014 33.15 33.41 33.02 33.31 367,029 +0.16(+0.48%)
Jul 16, 2014 32.95 33.19 32.87 33.15 261,977 +0.34(+1.04%)
Jul 15, 2014 32.73 33.15 32.70 32.81 465,586 +0.12(+0.37%)
Jul 14, 2014 32.43 32.88 32.43 32.69 362,892 +0.36(+1.11%)
Jul 11, 2014 32.50 32.58 32.03 32.33 387,926 -0.08(-0.25%)
Jul 10, 2014 32.10 32.64 32.01 32.41 478,843 +0.02(+0.06%)
Jul 09, 2014 32.22 32.39 32.05 32.39 379,445 +0.04(+0.12%)
Jul 08, 2014 32.53 32.53 31.91 32.35 525,310 -0.31(-0.95%)
Jul 07, 2014 32.85 32.90 32.39 32.66 464,680 -0.34(-1.03%)
Jul 04, 2014 33.18 33.19 32.89 33.00 172,883 -0.25(-0.75%)
Jul 03, 2014 33.37 33.40 33.06 33.25 243,565 -0.16(-0.48%)
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.