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, 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%)
Sep 01, 2020 13.57 14.10 13.57 13.94 1,485,299 +0.17(+1.23%)
Aug 31, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
Aug 04, 2020 12.53 13.50 12.53 13.49 1,678,174 +0.94(+7.49%)
Jul 31, 2020 12.55 12.55 12.55 0 -0.39(-3.01%)
Jul 30, 2020 12.85 13.02 12.70 12.94 927,645 -0.19(-1.45%)
Jul 29, 2020 12.98 13.15 12.85 13.13 1,296,537 +0.16(+1.23%)
Jul 28, 2020 12.78 13.02 12.75 12.97 984,738 +0.13(+1.01%)
Jul 27, 2020 12.75 12.93 12.75 12.84 853,498 -0.09(-0.70%)
Jul 24, 2020 12.85 13.07 12.85 12.93 718,503 -0.10(-0.77%)
Jul 23, 2020 13.03 13.11 12.85 13.03 944,837 -0.04(-0.31%)
Jul 22, 2020 13.02 13.20 12.90 13.07 1,353,263 -0.05(-0.38%)
Jul 21, 2020 12.77 13.23 12.77 13.12 1,113,608 +0.36(+2.82%)
Jul 20, 2020 12.65 12.97 12.65 12.76 1,700,166 -0.03(-0.23%)
Jul 17, 2020 12.91 13.10 12.66 12.79 1,267,545 -0.13(-1.01%)
Jul 16, 2020 12.95 13.06 12.74 12.92 1,134,450 -0.12(-0.92%)
Jul 15, 2020 12.98 13.19 12.84 13.04 1,495,521 +0.19(+1.48%)
Jul 14, 2020 11.97 12.91 11.96 12.85 2,065,158 +0.77(+6.37%)
Jul 13, 2020 12.04 12.20 11.96 12.08 1,368,282 +0.13(+1.09%)
Jul 10, 2020 11.79 12.18 11.79 11.95 1,744,783 +0.14(+1.19%)
Jul 09, 2020 12.10 12.27 11.78 11.81 1,680,413 -0.33(-2.72%)
Jul 08, 2020 12.11 12.41 12.01 12.14 1,434,376 -0.06(-0.49%)
Jul 07, 2020 12.23 12.48 12.04 12.20 903,370 -0.15(-1.21%)
Jul 06, 2020 12.50 12.59 12.21 12.35 1,211,258 +0.07(+0.57%)
Jul 03, 2020 12.43 12.47 12.25 12.28 603,978 -0.23(-1.84%)
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.