Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.67 
    30.40 
 Jul 31, 2014 Jul 29, 2015 
Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 26.75 27.24 26.39 27.08 984,011
Jul 28, 2015 26.03 26.85 25.94 26.81 1,058,843
Jul 27, 2015 25.82 26.17 25.82 26.12 1,074,028
Jul 24, 2015 26.40 26.64 25.96 26.23 1,503,271
Jul 23, 2015 26.75 26.79 25.98 26.46 1,256,570
Jul 22, 2015 27.62 27.84 26.65 26.96 733,991
Jul 21, 2015 28.26 28.53 27.71 27.81 694,559
Jul 20, 2015 28.61 28.90 27.89 28.26 759,876
Jul 17, 2015 28.54 28.86 28.25 28.59 541,334
Jul 16, 2015 28.92 28.99 28.47 28.58 549,733
Jul 15, 2015 28.22 29.08 28.08 28.42 607,210
Jul 14, 2015 28.33 28.57 28.03 28.40 479,280
Jul 13, 2015 27.97 28.50 27.81 28.32 519,497
Jul 10, 2015 27.80 28.06 27.72 27.97 428,956
Jul 9, 2015 28.46 28.64 27.55 27.58 626,452
Jul 8, 2015 28.24 28.64 27.96 28.39 480,058
Jul 7, 2015 28.30 28.70 28.11 28.52 707,558
Jul 6, 2015 28.61 29.23 28.31 28.35 1,069,070
Jul 3, 2015 28.81 29.25 28.64 29.25 203,597
Jul 2, 2015 28.62 29.04 28.60 28.89 494,434
Jun 30, 2015 29.11 29.28 28.67 28.70 829,522
Jun 29, 2015 29.15 29.29 29.06 29.13 346,764
Jun 26, 2015 29.78 29.78 29.20 29.63 493,395
Jun 25, 2015 30.58 30.58 29.74 29.85 737,095
Jun 24, 2015 30.49 30.60 30.17 30.58 504,681
Jun 23, 2015 30.09 30.47 30.09 30.46 584,271
Jun 22, 2015 29.13 30.34 29.13 29.94 744,992
Jun 19, 2015 28.75 29.93 28.75 29.25 2,506,755
Jun 18, 2015 29.67 29.75 29.37 29.40 621,770
Jun 17, 2015 30.00 30.00 29.57 29.78 492,748