Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.95 
    27.18 
    24.42 
 Apr 22, 2013 Apr 17, 2014 
Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 29.17 29.24 29.06 29.24 254,178
Apr 16, 2014 28.97 29.11 28.90 29.11 271,064
Apr 15, 2014 28.90 28.95 28.81 28.89 283,562
Apr 14, 2014 28.85 29.04 28.72 28.92 298,398
Apr 11, 2014 28.81 28.92 28.62 28.78 340,345
Apr 10, 2014 28.97 29.00 28.70 28.83 445,723
Apr 9, 2014 29.10 29.13 28.93 29.01 390,197
Apr 8, 2014 28.94 29.10 28.85 29.10 676,201
Apr 7, 2014 29.15 29.15 28.84 28.90 396,437
Apr 4, 2014 29.40 29.45 29.03 29.17 393,366
Apr 3, 2014 29.44 29.48 29.24 29.30 283,168
Apr 2, 2014 29.22 29.46 29.20 29.42 564,005
Apr 1, 2014 29.19 29.34 29.16 29.30 843,236
Mar 31, 2014 28.93 29.22 28.87 29.19 1,036,162
Mar 28, 2014 28.92 28.94 28.77 28.92 384,567
Mar 27, 2014 28.78 28.94 28.72 28.94 542,650
Mar 26, 2014 28.91 28.93 28.73 28.77 544,600
Mar 25, 2014 28.80 28.92 28.73 28.90 819,746
Mar 24, 2014 28.72 28.85 28.66 28.75 445,905
Mar 21, 2014 28.75 28.76 28.65 28.72 414,591
Mar 20, 2014 28.86 28.89 28.62 28.67 535,368
Mar 19, 2014 28.86 28.90 28.86 28.90 373,976
Mar 18, 2014 28.98 29.02 28.96 28.99 937,289
Mar 17, 2014 28.76 29.08 28.59 28.96 2,002,597
Mar 14, 2014 29.25 29.54 29.23 29.38 357,978
Mar 13, 2014 29.30 29.55 29.16 29.25 633,507
Mar 12, 2014 29.31 29.50 29.18 29.25 617,383
Mar 11, 2014 29.40 29.52 29.24 29.34 549,660
Mar 10, 2014 29.00 29.61 28.98 29.42 929,520
Mar 7, 2014 28.97 29.16 28.76 28.94 483,009