Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    28.11 
    26.38 
 Jun 27, 2016 Jun 23, 2017 
Daily prices
-
Date Open High Low Close Volume
Jun 23, 2017 24.67 24.90 24.31 24.85 942,722
Jun 22, 2017 24.96 25.10 24.56 24.64 1,552,100
Jun 21, 2017 25.42 25.51 24.87 24.88 1,287,208
Jun 20, 2017 25.70 25.71 25.40 25.43 1,356,273
Jun 19, 2017 25.64 25.97 25.57 25.81 999,536
Jun 16, 2017 25.41 25.83 25.38 25.58 2,452,820
Jun 15, 2017 25.72 25.76 25.42 25.47 1,045,251
Jun 14, 2017 26.00 26.18 25.72 25.73 1,020,592
Jun 13, 2017 26.23 26.24 25.84 26.14 1,356,088
Jun 12, 2017 26.46 26.59 26.12 26.15 900,055
Jun 9, 2017 26.17 26.36 26.06 26.33 845,319
Jun 8, 2017 26.04 26.16 25.95 26.13 599,806
Jun 7, 2017 26.63 26.63 25.98 26.09 884,041
Jun 6, 2017 26.62 26.72 26.46 26.56 933,958
Jun 5, 2017 26.76 26.77 26.50 26.66 569,674
Jun 2, 2017 26.71 26.86 26.60 26.73 859,471
Jun 1, 2017 26.70 26.86 26.40 26.80 1,178,876
May 31, 2017 26.34 26.76 26.27 26.75 2,402,386
May 30, 2017 26.50 26.56 26.20 26.29 611,649
May 29, 2017 26.62 26.64 26.40 26.48 261,239
May 26, 2017 26.86 26.89 26.34 26.46 655,528
May 25, 2017 26.96 27.06 26.62 26.76 471,854
May 24, 2017 27.10 27.24 26.79 27.01 587,317
May 23, 2017 27.16 27.24 27.01 27.05 789,037
May 19, 2017 26.44 27.16 26.31 27.01 1,165,051
May 18, 2017 26.36 26.48 26.06 26.34 1,007,471
May 17, 2017 27.04 27.08 26.44 26.60 1,166,509
May 16, 2017 27.29 27.43 27.05 27.06 944,408
May 15, 2017 27.37 27.56 27.23 27.24 900,454
May 12, 2017 27.28 27.35 27.10 27.19 661,659