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%)
May 01, 2019 21.81 21.85 21.48 21.58 2,564,258 -0.24(-1.10%)
Apr 30, 2019 22.18 22.18 21.75 21.82 2,181,980 -0.33(-1.49%)
Apr 29, 2019 22.12 22.20 21.97 22.15 1,706,975 -0.01(-0.05%)
Apr 26, 2019 22.26 22.26 21.89 22.16 1,465,632 -0.09(-0.40%)
Apr 25, 2019 22.31 22.36 22.22 22.25 2,479,965 -0.03(-0.13%)
Apr 24, 2019 22.45 22.57 22.27 22.28 1,183,742 -0.17(-0.76%)
Apr 23, 2019 22.25 22.50 22.20 22.45 1,362,604 +0.23(+1.04%)
Apr 22, 2019 22.23 22.34 22.17 22.22 1,963,504 -0.12(-0.54%)
Apr 18, 2019 22.34 22.34 22.34 0 +0.06(+0.27%)
Apr 17, 2019 22.35 22.40 22.23 22.28 1,144,719 -0.01(-0.04%)
Apr 16, 2019 22.38 22.39 22.18 22.29 1,282,769 -0.04(-0.18%)
Apr 15, 2019 22.30 22.42 22.27 22.33 978,427 +0.07(+0.31%)
Apr 12, 2019 22.39 22.43 22.23 22.26 813,304 -0.01(-0.04%)
Apr 11, 2019 22.10 22.40 22.07 22.27 1,387,758 +0.19(+0.86%)
Apr 10, 2019 22.05 22.14 21.95 22.08 1,328,728 +0.01(+0.05%)
Apr 09, 2019 21.89 22.07 21.82 22.07 1,483,318 +0.19(+0.87%)
Apr 08, 2019 21.91 21.93 21.80 21.88 1,852,333 -0.05(-0.23%)
Apr 05, 2019 22.00 22.02 21.83 21.93 878,637 -0.05(-0.23%)
Apr 04, 2019 21.98 22.04 21.84 21.98 1,273,075 -0.06(-0.27%)
Apr 03, 2019 22.12 22.13 21.79 22.04 1,939,994 -0.05(-0.23%)
Apr 02, 2019 22.24 22.37 22.07 22.09 2,333,410 -0.10(-0.45%)
Apr 01, 2019 22.18 22.24 22.08 22.19 1,634,013 +0.08(+0.36%)
Mar 29, 2019 22.10 22.15 21.98 22.11 1,186,977 +0.11(+0.50%)
Mar 28, 2019 21.86 22.06 21.85 22.00 1,501,526 +0.11(+0.50%)
Mar 27, 2019 22.00 22.06 21.76 21.89 2,022,694 -0.10(-0.45%)
Mar 26, 2019 21.78 22.01 21.77 21.99 1,779,666 +0.34(+1.57%)
Mar 25, 2019 21.76 21.79 21.45 21.65 1,878,341 -0.13(-0.60%)
Mar 22, 2019 22.10 22.11 21.69 21.78 2,118,596 -0.33(-1.49%)
Mar 21, 2019 21.96 22.39 21.87 22.11 1,965,685 +0.04(+0.18%)
Mar 20, 2019 22.04 22.24 22.01 22.07 1,885,077 +0.05(+0.23%)
Mar 19, 2019 22.19 22.20 22.00 22.02 4,239,850 -0.10(-0.45%)
Mar 18, 2019 22.05 22.19 21.83 22.12 953,303 +0.21(+0.96%)
Mar 15, 2019 21.83 22.17 21.81 21.91 3,841,082 +0.10(+0.46%)
Mar 14, 2019 21.88 22.17 21.81 21.81 1,450,787 +0.00(+0.00%)
Mar 13, 2019 21.65 21.86 21.62 21.81 3,056,514 +0.22(+1.02%)
Mar 12, 2019 21.79 21.86 21.59 21.59 1,168,162 -0.15(-0.69%)
Mar 11, 2019 21.64 21.84 21.62 21.74 1,379,295 +0.07(+0.32%)
Mar 08, 2019 21.63 21.69 21.50 21.67 1,470,725 -0.08(-0.37%)
Mar 07, 2019 21.79 21.87 21.61 21.75 1,053,815 +0.08(+0.37%)
Mar 06, 2019 21.79 21.84 21.65 21.67 1,300,642 -0.02(-0.09%)
Mar 05, 2019 22.06 22.06 21.62 21.69 1,294,699 -0.22(-1.00%)
Mar 04, 2019 21.78 22.09 21.75 21.91 1,941,714 +0.25(+1.15%)
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.