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 
 May 26, 2014 May 22, 2015 
Daily prices
-
Date Open High Low Close Volume
May 22, 2015 31.46 31.46 31.00 31.30 309,396
May 21, 2015 31.15 31.47 31.03 31.40 686,756
May 20, 2015 31.24 31.35 30.90 31.07 753,467
May 19, 2015 31.86 31.88 30.94 31.04 839,552
May 15, 2015 31.41 31.83 31.03 31.79 915,824
May 14, 2015 30.90 31.55 30.80 31.51 1,300,168
May 13, 2015 31.24 31.24 30.57 30.79 964,458
May 12, 2015 30.55 30.77 30.39 30.61 974,976
May 11, 2015 30.45 30.84 30.22 30.70 1,059,627
May 8, 2015 30.52 30.70 30.14 30.45 577,276
May 7, 2015 30.70 30.70 30.17 30.39 691,939
May 6, 2015 31.25 31.31 30.66 30.76 884,688
May 5, 2015 31.67 31.96 31.09 31.27 976,057
May 4, 2015 31.38 31.69 31.38 31.53 433,196
May 1, 2015 31.51 31.63 31.32 31.45 700,000
Apr 30, 2015 31.61 31.70 31.31 31.60 942,841
Apr 29, 2015 31.47 31.71 31.21 31.59 652,615
Apr 28, 2015 31.35 31.48 31.12 31.33 628,063
Apr 27, 2015 31.59 31.60 31.12 31.30 487,970
Apr 24, 2015 31.97 31.99 31.22 31.34 475,616
Apr 23, 2015 31.60 31.97 31.53 31.92 586,144
Apr 22, 2015 31.58 31.77 31.48 31.59 549,453
Apr 21, 2015 31.61 31.71 31.24 31.49 499,079
Apr 20, 2015 31.30 31.64 31.30 31.58 755,149
Apr 17, 2015 31.20 31.29 30.98 31.25 1,562,821
Apr 16, 2015 31.18 31.32 30.75 31.31 596,528
Apr 15, 2015 30.90 31.12 30.65 31.04 1,965,406
Apr 14, 2015 31.00 31.21 30.81 30.87 655,994
Apr 13, 2015 31.20 31.23 30.92 31.10 435,400
Apr 10, 2015 31.22 31.30 30.88 30.97 400,910