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 (%)
May 31, 2018 24.59 24.59 24.27 24.49 1,763,128 -0.15(-0.61%)
May 30, 2018 24.43 24.66 24.07 24.64 1,089,401 +0.19(+0.78%)
May 29, 2018 23.91 24.50 23.75 24.45 826,563 +0.51(+2.13%)
May 28, 2018 23.86 23.96 23.72 23.94 309,633 +0.11(+0.46%)
May 25, 2018 23.76 23.90 23.62 23.83 734,134 -0.04(-0.17%)
May 24, 2018 24.15 24.16 23.77 23.87 851,392 -0.32(-1.32%)
May 23, 2018 24.41 24.47 24.10 24.19 825,339 -0.31(-1.27%)
May 22, 2018 24.23 24.57 24.20 24.50 1,190,957 +0.26(+1.07%)
May 18, 2018 24.24 24.24 24.24 0 +0.29(+1.21%)
May 17, 2018 23.87 23.99 23.79 23.95 705,924 +0.11(+0.46%)
May 16, 2018 24.00 24.11 23.66 23.84 1,038,054 -0.12(-0.50%)
May 15, 2018 23.98 24.07 23.87 23.96 449,895 +0.01(+0.04%)
May 14, 2018 23.70 24.20 23.69 23.95 839,751 +0.29(+1.23%)
May 11, 2018 23.59 23.88 23.59 23.66 833,990 +0.13(+0.55%)
May 10, 2018 23.75 23.84 23.46 23.53 949,863 -0.15(-0.63%)
May 09, 2018 23.98 24.08 23.61 23.68 907,695 -0.13(-0.55%)
May 08, 2018 24.16 24.16 23.64 23.81 1,184,683 -0.30(-1.24%)
May 07, 2018 24.12 24.42 23.83 24.11 1,192,978 +0.12(+0.50%)
May 04, 2018 23.41 24.14 23.37 23.99 886,177 +0.64(+2.74%)
May 03, 2018 23.43 23.50 23.18 23.35 640,201 -0.04(-0.17%)
May 02, 2018 23.30 23.53 23.22 23.39 523,508 +0.07(+0.30%)
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.