Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    28.28 
    26.72 
 Apr 29, 2016 Apr 27, 2017 
Daily prices
-
Date Open High Low Close Volume
Apr 27, 2017 28.61 28.67 27.85 27.87 1,897,540
Apr 26, 2017 28.42 28.89 28.37 28.69 1,984,986
Apr 25, 2017 28.08 28.43 28.08 28.39 650,919
Apr 24, 2017 28.07 28.26 27.99 28.13 656,744
Apr 21, 2017 27.78 28.02 27.66 28.00 849,068
Apr 20, 2017 27.76 27.95 27.63 27.74 663,655
Apr 19, 2017 27.95 27.99 27.64 27.78 914,315
Apr 18, 2017 28.27 28.27 27.85 27.96 753,356
Apr 17, 2017 28.14 28.31 28.13 28.28 495,819
Apr 13, 2017 28.33 28.33 28.07 28.14 383,852
Apr 12, 2017 28.25 28.37 28.20 28.30 701,474
Apr 11, 2017 28.35 28.36 28.00 28.21 695,806
Apr 10, 2017 28.14 28.35 28.03 28.25 751,988
Apr 7, 2017 28.08 28.21 28.03 28.11 772,768
Apr 6, 2017 28.38 28.39 28.10 28.17 736,342
Apr 5, 2017 28.35 28.45 28.19 28.22 646,831
Apr 4, 2017 27.90 28.32 27.85 28.29 646,056
Apr 3, 2017 28.06 28.12 27.60 28.06 1,019,341
Mar 31, 2017 28.20 28.30 28.01 28.03 693,014
Mar 30, 2017 28.38 28.50 28.15 28.24 517,194
Mar 29, 2017 28.47 28.47 28.16 28.37 915,755
Mar 28, 2017 28.14 28.52 28.11 28.36 797,475
Mar 27, 2017 27.89 28.15 27.66 28.12 604,146
Mar 24, 2017 28.12 28.23 27.80 27.87 4,456,199
Mar 23, 2017 27.65 28.21 27.53 28.13 990,789
Mar 22, 2017 27.58 27.69 27.27 27.65 427,371
Mar 21, 2017 27.66 27.85 27.41 27.56 728,506
Mar 20, 2017 27.71 27.77 27.32 27.55 4,195,771
Mar 17, 2017 27.87 28.06 27.70 27.75 3,339,638
Mar 16, 2017 27.98 27.98 27.73 27.89 616,020