Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    28.74 
    25.56 
    22.39 
 Sep 1, 2015 Aug 26, 2016 
Daily prices
-
Date Open High Low Close Volume
Aug 26, 2016 28.61 28.78 28.49 28.74 428,449
Aug 25, 2016 28.56 28.74 28.29 28.56 647,577
Aug 24, 2016 28.20 28.59 28.10 28.53 1,248,975
Aug 23, 2016 27.71 28.27 27.71 28.23 1,202,914
Aug 22, 2016 27.65 27.94 27.56 27.68 777,988
Aug 19, 2016 27.72 28.03 27.59 27.75 1,058,754
Aug 18, 2016 27.24 27.95 27.18 27.70 1,981,881
Aug 17, 2016 27.30 27.31 27.13 27.25 3,129,489
Aug 16, 2016 27.60 27.70 27.25 27.30 763,586
Aug 15, 2016 27.39 27.68 27.39 27.52 756,459
Aug 12, 2016 27.35 27.48 27.20 27.28 643,010
Aug 11, 2016 27.22 27.38 27.16 27.34 819,782
Aug 10, 2016 27.24 27.27 27.05 27.13 951,004
Aug 9, 2016 27.10 27.29 27.00 27.16 2,383,500
Aug 8, 2016 27.61 27.85 27.48 27.78 676,567
Aug 5, 2016 27.20 27.57 27.14 27.24 662,476
Aug 4, 2016 27.30 27.88 27.09 27.09 616,066
Aug 3, 2016 27.15 27.56 26.89 27.36 421,952
Aug 2, 2016 27.01 27.18 26.70 27.06 288,386
Jul 29, 2016 26.76 27.31 26.50 27.28 564,236
Jul 28, 2016 26.83 27.00 26.79 26.88 319,954
Jul 27, 2016 27.36 27.36 26.80 26.85 381,421
Jul 26, 2016 27.10 27.48 27.10 27.30 327,192
Jul 25, 2016 27.47 27.53 27.02 27.22 336,037
Jul 22, 2016 27.61 27.64 27.32 27.52 265,495
Jul 21, 2016 27.63 27.81 27.52 27.54 341,089
Jul 20, 2016 27.35 27.78 27.35 27.61 512,756
Jul 19, 2016 27.48 27.55 27.23 27.52 343,204
Jul 18, 2016 27.27 27.52 27.11 27.52 437,440
Jul 15, 2016 27.51 27.70 27.13 27.24 585,831