Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.25 
    29.55 
 Oct 28, 2013 Oct 24, 2014 
Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 34.84 35.43 34.59 35.42 473,726
Oct 23, 2014 34.58 34.97 34.36 34.85 561,632
Oct 22, 2014 35.30 35.42 34.17 34.25 593,609
Oct 21, 2014 35.41 35.41 34.87 35.26 660,358
Oct 20, 2014 34.90 35.24 34.32 34.96 479,837
Oct 17, 2014 34.99 35.32 34.41 34.90 980,509
Oct 16, 2014 31.26 34.07 31.26 33.90 1,096,247
Oct 15, 2014 30.29 32.20 29.33 31.98 2,103,192
Oct 14, 2014 32.62 33.00 31.59 32.08 1,731,109
Oct 10, 2014 33.99 34.47 28.35 33.50 1,447,015
Oct 9, 2014 35.97 36.10 34.50 34.51 985,570
Oct 8, 2014 36.00 36.15 35.25 35.90 1,274,323
Oct 7, 2014 36.13 36.80 36.00 36.38 575,588
Oct 6, 2014 36.22 36.24 35.85 36.15 353,974
Oct 3, 2014 35.90 36.22 35.64 35.86 325,801
Oct 2, 2014 35.70 36.14 34.63 35.64 1,047,038
Oct 1, 2014 36.41 36.41 35.70 35.97 488,280
Sep 30, 2014 35.56 36.70 35.14 36.35 805,121
Sep 29, 2014 35.40 35.63 35.16 35.54 567,922
Sep 26, 2014 35.10 36.04 34.70 35.71 698,681
Sep 25, 2014 35.64 35.75 34.76 35.13 653,833
Sep 24, 2014 36.03 36.18 34.31 35.78 1,651,930
Sep 23, 2014 36.88 37.05 36.00 36.10 1,074,638
Sep 22, 2014 38.45 38.58 37.01 37.05 1,441,977
Sep 19, 2014 38.01 38.95 37.81 38.95 7,420,085
Sep 18, 2014 36.85 38.11 36.85 37.99 844,283
Sep 17, 2014 36.70 37.07 36.46 37.05 803,731
Sep 16, 2014 36.44 37.06 36.19 36.84 679,830
Sep 15, 2014 37.52 37.52 36.59 36.65 619,471
Sep 12, 2014 37.42 37.78 37.27 37.52 919,710