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, 2019 20.81 20.82 20.35 20.60 1,562,220 -0.28(-1.34%)
May 30, 2019 20.96 21.14 20.76 20.88 1,312,516 -0.14(-0.67%)
May 29, 2019 20.70 21.04 20.67 21.02 2,747,471 +0.19(+0.91%)
May 28, 2019 20.44 20.86 20.42 20.83 1,848,298 +0.44(+2.16%)
May 27, 2019 20.36 20.64 20.36 20.39 600,725 +0.05(+0.25%)
May 24, 2019 20.45 20.52 20.16 20.34 1,672,108 -0.10(-0.49%)
May 23, 2019 20.52 20.59 20.20 20.44 2,190,425 -0.31(-1.49%)
May 22, 2019 20.78 20.78 20.52 20.75 1,196,454 -0.21(-1.00%)
May 21, 2019 21.11 21.17 20.80 20.96 4,057,168 -0.06(-0.29%)
May 17, 2019 21.02 21.02 21.02 0 +0.09(+0.43%)
May 16, 2019 20.82 21.29 20.72 20.93 1,617,783 +0.24(+1.16%)
May 15, 2019 20.68 20.80 20.53 20.69 1,663,925 +0.01(+0.05%)
May 14, 2019 20.89 20.92 20.62 20.68 1,265,948 -0.10(-0.48%)
May 13, 2019 20.75 20.78 20.51 20.78 1,109,070 +0.03(+0.14%)
May 10, 2019 20.66 20.78 20.46 20.75 2,477,757 -0.06(-0.29%)
May 09, 2019 20.98 21.06 20.35 20.81 2,622,182 -0.14(-0.67%)
May 08, 2019 20.98 21.08 20.91 20.95 1,252,837 -0.10(-0.48%)
May 07, 2019 21.15 21.20 20.85 21.05 2,047,986 -0.24(-1.13%)
May 06, 2019 21.16 21.31 21.01 21.29 1,993,069 +0.04(+0.19%)
May 03, 2019 21.32 21.39 21.15 21.25 2,210,778 -0.10(-0.47%)
May 02, 2019 21.55 21.56 21.10 21.35 3,039,249 -0.23(-1.07%)
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.