Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    28.74 
    25.56 
    22.39 
 Dec 9, 2015 Dec 6, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 6, 2016 27.50 27.86 27.30 27.79 851,169
Dec 5, 2016 27.88 27.88 27.45 27.55 901,874
Dec 2, 2016 27.37 27.79 27.35 27.74 768,035
Dec 1, 2016 27.60 27.64 27.35 27.43 886,319
Nov 30, 2016 27.53 27.68 27.21 27.31 2,661,295
Nov 29, 2016 27.27 27.30 26.83 27.16 756,468
Nov 28, 2016 27.70 27.70 27.35 27.45 512,862
Nov 25, 2016 27.41 27.67 27.33 27.59 459,295
Nov 24, 2016 27.60 27.60 27.30 27.47 740,709
Nov 23, 2016 27.49 27.71 27.44 27.64 391,652
Nov 22, 2016 27.76 27.76 27.47 27.58 564,222
Nov 21, 2016 27.49 27.85 27.46 27.68 896,231
Nov 18, 2016 27.17 27.45 27.11 27.35 566,812
Nov 17, 2016 27.05 27.41 26.89 27.33 748,981
Nov 16, 2016 26.80 27.03 26.65 26.90 631,422
Nov 15, 2016 26.47 26.73 26.28 26.70 675,238
Nov 14, 2016 26.54 26.60 25.80 26.21 1,356,131
Nov 11, 2016 26.56 26.70 26.06 26.48 901,982
Nov 10, 2016 27.03 27.05 26.56 26.71 743,435
Nov 9, 2016 27.27 27.27 26.78 26.95 716,392
Nov 8, 2016 26.96 27.20 26.95 27.04 418,704
Nov 7, 2016 27.00 27.11 26.76 26.96 520,950
Nov 4, 2016 27.09 27.25 26.51 26.57 834,888
Nov 3, 2016 27.05 27.16 26.85 27.12 694,179
Nov 2, 2016 27.70 27.78 26.87 27.04 1,052,068
Nov 1, 2016 27.85 27.97 27.63 27.78 783,060
Oct 31, 2016 27.89 27.93 27.60 27.81 727,171
Oct 28, 2016 28.00 28.37 27.85 27.96 509,657
Oct 27, 2016 28.04 28.18 27.96 28.05 482,096
Oct 26, 2016 28.09 28.26 27.86 27.97 730,542