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 
 Mar 31, 2014 Mar 27, 2015 
Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 32.18 32.35 31.40 31.53 514,258
Mar 26, 2015 32.57 32.57 31.69 32.23 531,473
Mar 25, 2015 32.73 32.95 32.11 32.29 679,960
Mar 24, 2015 31.86 32.72 31.75 32.60 445,639
Mar 23, 2015 32.36 32.83 31.68 31.69 569,020
Mar 20, 2015 32.71 33.10 32.06 32.34 2,742,632
Mar 19, 2015 32.20 32.75 32.11 32.15 774,564
Mar 18, 2015 31.80 32.76 31.12 32.67 961,554
Mar 17, 2015 30.89 31.73 30.33 31.65 687,764
Mar 16, 2015 30.45 31.07 30.09 30.81 1,062,006
Mar 13, 2015 30.40 30.55 30.08 30.49 1,047,884
Mar 12, 2015 30.00 30.47 29.56 30.40 1,277,515
Mar 11, 2015 31.07 31.24 29.88 30.00 1,711,568
Mar 10, 2015 31.75 31.89 31.02 31.09 603,799
Mar 9, 2015 32.53 32.88 32.02 32.02 400,963
Mar 6, 2015 32.80 33.09 32.41 32.56 615,564
Mar 5, 2015 33.27 33.27 32.65 33.00 796,569
Mar 4, 2015 33.39 33.46 32.95 33.05 694,631
Mar 3, 2015 33.76 33.76 33.37 33.54 686,342
Mar 2, 2015 33.20 33.80 32.95 33.55 674,493
Feb 27, 2015 33.06 33.44 33.05 33.20 815,645
Feb 26, 2015 33.60 33.60 33.05 33.17 583,747
Feb 25, 2015 33.97 33.97 33.50 33.64 406,683
Feb 24, 2015 33.85 34.04 33.51 33.68 567,602
Feb 23, 2015 33.71 33.91 33.22 33.86 531,734
Feb 20, 2015 34.10 34.17 33.62 33.91 904,369
Feb 19, 2015 33.66 34.14 33.53 34.05 551,213
Feb 18, 2015 33.88 33.95 33.41 33.75 349,445
Feb 17, 2015 33.71 34.36 33.33 33.93 502,328
Feb 13, 2015 33.99 34.41 33.62 33.78 536,618