Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    28.14 
    26.43 
 Mar 1, 2016 Feb 24, 2017 
Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 28.72 28.90 28.11 28.38 1,084,077
Feb 23, 2017 29.28 29.28 28.69 28.84 649,528
Feb 22, 2017 29.32 29.35 28.89 29.02 1,016,050
Feb 21, 2017 29.57 29.59 29.11 29.48 850,313
Feb 17, 2017 29.24 29.79 29.10 29.51 1,051,170
Feb 16, 2017 28.80 29.15 28.56 29.07 799,716
Feb 15, 2017 28.82 28.99 28.62 28.65 929,148
Feb 14, 2017 28.66 28.88 28.42 28.78 568,513
Feb 13, 2017 28.61 28.78 28.53 28.65 399,191
Feb 10, 2017 28.63 28.77 28.28 28.64 1,550,479
Feb 9, 2017 28.50 28.76 28.28 28.39 603,380
Feb 8, 2017 28.07 28.49 27.72 28.46 842,893
Feb 7, 2017 28.30 28.35 28.00 28.08 842,990
Feb 6, 2017 29.00 29.02 28.19 28.30 757,047
Feb 3, 2017 28.61 29.14 28.54 28.94 1,088,585
Feb 2, 2017 28.10 28.38 28.06 28.36 639,537
Feb 1, 2017 28.37 28.40 28.00 28.10 615,580
Jan 31, 2017 28.46 28.59 28.14 28.22 1,306,280
Jan 30, 2017 28.75 28.75 28.27 28.43 642,300
Jan 27, 2017 28.99 29.03 28.63 28.77 480,317
Jan 26, 2017 28.88 29.07 28.71 28.99 720,127
Jan 25, 2017 28.98 29.00 28.70 28.84 1,027,967
Jan 24, 2017 28.59 28.87 28.52 28.75 1,792,965
Jan 23, 2017 28.95 28.95 28.51 28.54 410,662
Jan 20, 2017 28.80 29.16 28.80 28.96 682,380
Jan 19, 2017 28.56 28.94 28.50 28.71 693,256
Jan 18, 2017 28.82 28.91 28.48 28.62 1,281,910
Jan 17, 2017 29.26 29.26 28.69 28.84 1,078,588
Jan 16, 2017 29.13 29.26 29.10 29.18 166,299
Jan 13, 2017 29.24 29.25 29.05 29.14 437,288