Skip to main content
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, 2015 23.46 23.47 23.04 23.22 1,206,875 +0.12(+0.52%)
Nov 27, 2015 23.36 23.50 23.10 23.10 343,126 -0.36(-1.53%)
Nov 26, 2015 23.49 23.74 23.29 23.46 223,354 +0.01(+0.04%)
Nov 25, 2015 23.20 23.80 23.18 23.45 558,498 +0.14(+0.60%)
Nov 24, 2015 23.02 23.62 23.02 23.31 943,455 +0.26(+1.13%)
Nov 23, 2015 23.03 23.05 609,773 -0.41(-1.75%)
Nov 20, 2015 23.96 24.22 23.41 23.46 631,895 -0.36(-1.51%)
Nov 19, 2015 23.91 24.15 23.76 23.82 423,873 -0.41(-1.69%)
Nov 18, 2015 24.12 24.59 24.12 24.23 548,982 +0.12(+0.50%)
Nov 17, 2015 24.65 24.80 24.00 24.11 534,934 -0.57(-2.31%)
Nov 16, 2015 23.64 24.70 23.53 24.68 736,904 +1.04(+4.40%)
Nov 13, 2015 23.82 24.00 23.29 23.64 599,296 -0.16(-0.67%)
Nov 12, 2015 23.29 24.02 23.06 23.80 0 +0.34(+1.45%)
Nov 11, 2015 23.98 24.02 23.32 23.46 839,087 -0.60(-2.49%)
Nov 10, 2015 24.40 24.40 23.76 24.06 627,075 -0.35(-1.43%)
Nov 09, 2015 24.61 24.98 24.29 24.41 727,262 -0.20(-0.81%)
Nov 06, 2015 25.32 25.35 24.41 24.61 877,186 -0.34(-1.36%)
Nov 05, 2015 24.94 24.98 24.61 24.95 496,116 +0.00(+0.00%)
Nov 04, 2015 25.10 25.18 24.67 24.95 977,718 +0.05(+0.20%)
Nov 03, 2015 24.74 25.13 24.41 24.90 468,263 +0.18(+0.73%)
Nov 02, 2015 24.27 24.93 24.27 24.72 394,752 +0.22(+0.90%)
Oct 30, 2015 24.84 24.99 24.36 24.50 798,131 -0.37(-1.49%)
Oct 29, 2015 24.90 25.07 24.34 24.87 528,979 -0.10(-0.40%)
Oct 28, 2015 24.75 25.33 24.51 24.97 440,308 +0.24(+0.97%)
Oct 27, 2015 24.88 25.25 24.36 24.73 642,013 -0.27(-1.08%)
Oct 26, 2015 25.44 25.48 24.96 25.00 562,990 -0.49(-1.92%)
Oct 23, 2015 25.95 25.95 25.04 25.49 609,829 -0.27(-1.05%)
Oct 22, 2015 25.72 26.20 25.61 25.76 595,164 +0.19(+0.74%)
Oct 21, 2015 25.50 25.88 25.28 25.57 534,820 +0.03(+0.12%)
Oct 20, 2015 25.11 25.88 25.05 25.54 593,036 +0.43(+1.71%)
Oct 19, 2015 25.51 25.82 25.11 25.11 782,179 -0.63(-2.45%)
Oct 16, 2015 25.78 25.99 25.65 25.74 370,307 +0.20(+0.78%)
Oct 15, 2015 25.90 26.24 25.50 25.54 516,498 -0.45(-1.73%)
Oct 14, 2015 26.00 26.42 25.92 25.99 495,700 -0.04(-0.15%)
Oct 13, 2015 26.20 26.78 25.84 26.03 597,439 -0.46(-1.74%)
Oct 09, 2015 26.49 26.49 26.49 0 +0.21(+0.80%)
Oct 08, 2015 26.23 26.31 25.68 26.28 599,083 +0.14(+0.54%)
Oct 07, 2015 25.98 26.25 25.74 26.14 464,249 +0.46(+1.79%)
Oct 06, 2015 25.30 25.79 25.30 25.68 831,686 +0.44(+1.74%)
Oct 05, 2015 24.31 25.33 24.20 25.24 1,440,745 +1.17(+4.86%)
Oct 02, 2015 23.90 24.16 23.42 24.07 1,588,070 +0.08(+0.33%)
Oct 01, 2015 24.61 25.00 23.97 23.99 976,398 -0.63(-2.56%)
Sep 30, 2015 24.87 24.92 24.12 24.62 841,271 -0.09(-0.36%)
Sep 29, 2015 24.71 25.00 24.37 24.71 439,969 -0.01(-0.04%)
Sep 28, 2015 25.38 25.62 24.70 24.72 506,933 -0.81(-3.17%)
Sep 25, 2015 25.72 25.72 25.38 25.53 537,478 +0.18(+0.71%)
Sep 24, 2015 25.87 25.87 25.27 25.35 414,936 -0.65(-2.50%)
Sep 23, 2015 26.18 26.45 25.94 26.00 378,323 -0.18(-0.69%)
Sep 22, 2015 26.16 26.44 25.99 26.18 601,360 -0.49(-1.84%)
Sep 21, 2015 25.36 26.68 25.24 26.67 979,658 +1.46(+5.79%)
Sep 18, 2015 24.75 25.33 24.73 25.21 2,306,143 -0.07(-0.28%)
Sep 17, 2015 24.85 25.47 24.84 25.28 545,322 +0.25(+1.00%)
Sep 16, 2015 24.87 25.05 24.56 25.03 719,250 +0.35(+1.42%)
Sep 15, 2015 24.50 24.76 24.20 24.68 522,378 +0.31(+1.27%)
Sep 14, 2015 25.12 25.31 24.35 24.37 738,946 -0.98(-3.87%)
Sep 11, 2015 25.86 26.00 25.25 25.35 523,873 -0.81(-3.10%)
Sep 10, 2015 25.90 26.55 25.90 26.16 411,210 +0.18(+0.69%)
Sep 09, 2015 26.77 26.78 25.84 25.98 711,162 -0.49(-1.85%)
Sep 08, 2015 26.59 26.85 26.33 26.47 413,312 +0.34(+1.30%)
Sep 04, 2015 26.13 26.13 26.13 0 -0.23(-0.87%)
Sep 03, 2015 26.19 26.78 25.95 26.36 823,154 +0.20(+0.76%)
Sep 02, 2015 26.98 27.18 26.08 26.16 621,983 -0.55(-2.06%)
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.