Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    35.42 
    31.88 
 Mar 4, 2014 Feb 27, 2015 
Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 33.06 33.44 33.05 33.20 815,645
Feb 26, 2015 33.60 33.60 33.05 33.17 583,747
Feb 25, 2015 33.97 33.97 33.50 33.64 406,683
Feb 24, 2015 33.85 34.04 33.51 33.68 567,602
Feb 23, 2015 33.71 33.91 33.22 33.86 531,734
Feb 20, 2015 34.10 34.17 33.62 33.91 904,369
Feb 19, 2015 33.66 34.14 33.53 34.05 551,213
Feb 18, 2015 33.88 33.95 33.41 33.75 349,445
Feb 17, 2015 33.71 34.36 33.33 33.93 502,328
Feb 13, 2015 33.99 34.41 33.62 33.78 536,618
Feb 12, 2015 33.23 33.86 32.87 33.63 564,607
Feb 11, 2015 32.65 33.29 32.43 32.77 611,644
Feb 10, 2015 33.11 33.11 32.26 32.74 504,938
Feb 9, 2015 33.63 33.65 32.89 33.06 781,400
Feb 6, 2015 34.38 34.41 32.80 33.14 1,223,985
Feb 5, 2015 33.95 34.58 33.25 33.70 829,791
Feb 4, 2015 34.22 34.32 33.50 33.95 1,045,500
Feb 3, 2015 34.07 35.25 33.16 34.64 898,347
Feb 2, 2015 33.51 33.84 32.93 33.77 658,203
Jan 30, 2015 32.07 33.26 31.54 33.04 1,359,261
Jan 29, 2015 32.55 33.02 32.07 32.57 873,158
Jan 28, 2015 33.09 33.09 32.30 32.65 638,349
Jan 27, 2015 32.90 33.32 32.57 33.03 665,476
Jan 26, 2015 33.20 33.65 32.75 33.05 431,156
Jan 23, 2015 33.18 33.64 33.00 33.13 501,305
Jan 22, 2015 32.57 33.49 32.21 32.99 748,903
Jan 21, 2015 31.14 32.60 30.28 32.32 932,475
Jan 20, 2015 31.50 31.50 30.57 30.66 817,321
Jan 19, 2015 30.50 31.13 30.28 31.13 387,632
Jan 16, 2015 30.31 30.95 30.30 30.61 757,117