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 (%)
Dec 31, 2015 22.21 22.21 22.21 0 +0.14(+0.63%)
Dec 30, 2015 22.64 22.66 22.01 22.07 421,913 -0.58(-2.56%)
Dec 29, 2015 22.60 22.99 22.58 22.65 385,100 +0.00(+0.00%)
Dec 24, 2015 22.65 22.65 22.65 0 -0.06(-0.26%)
Dec 23, 2015 21.99 22.73 21.99 22.71 606,839 +0.84(+3.84%)
Dec 22, 2015 21.80 22.09 21.55 21.87 576,697 +0.08(+0.37%)
Dec 21, 2015 22.34 22.44 21.52 21.79 1,202,100 -0.55(-2.46%)
Dec 18, 2015 21.82 22.41 21.78 22.34 2,174,798 +0.31(+1.41%)
Dec 17, 2015 21.99 22.17 21.50 22.03 1,459,675 +0.09(+0.41%)
Dec 16, 2015 21.05 21.97 20.94 21.94 1,242,234 +0.81(+3.83%)
Dec 15, 2015 20.82 21.20 20.75 21.13 835,702 +0.38(+1.83%)
Dec 14, 2015 20.48 20.82 20.22 20.75 975,447 +0.17(+0.83%)
Dec 11, 2015 20.67 20.95 20.55 20.58 922,220 -0.45(-2.14%)
Dec 10, 2015 20.52 21.38 20.52 21.03 1,156,160 +0.47(+2.29%)
Dec 09, 2015 20.52 20.98 20.40 20.56 1,027,710 +0.13(+0.64%)
Dec 08, 2015 20.06 20.72 20.05 20.43 956,428 +0.03(+0.15%)
Dec 07, 2015 21.08 21.10 19.95 20.40 1,463,226 -0.99(-4.63%)
Dec 04, 2015 21.99 22.01 21.25 21.39 1,203,992 -0.65(-2.95%)
Dec 03, 2015 22.81 22.89 22.02 22.04 821,302 -0.62(-2.74%)
Dec 02, 2015 23.12 23.15 22.53 22.66 767,207 -0.46(-1.99%)
Dec 01, 2015 23.07 23.46 22.99 23.12 982,057 -0.10(-0.43%)
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%)
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.