Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.30 
    29.65 
 Sep 2, 2014 Aug 28, 2015 
Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 26.76 27.34 26.61 27.13 547,459
Aug 27, 2015 25.33 27.44 25.33 26.94 1,291,264
Aug 26, 2015 25.45 25.55 25.03 25.30 766,144
Aug 25, 2015 25.47 25.72 25.31 25.35 787,076
Aug 24, 2015 21.53 25.28 21.23 25.00 1,688,013
Aug 21, 2015 26.10 26.94 25.56 25.57 953,899
Aug 20, 2015 27.04 27.65 26.49 26.49 638,420
Aug 19, 2015 28.17 28.34 27.23 27.65 1,000,442
Aug 18, 2015 29.30 29.30 28.40 28.51 724,935
Aug 17, 2015 29.16 29.60 29.12 29.36 577,277
Aug 14, 2015 29.18 29.45 29.04 29.44 850,407
Aug 13, 2015 29.20 29.47 29.02 29.34 946,154
Aug 12, 2015 28.65 29.65 28.05 29.29 1,088,333
Aug 11, 2015 27.81 28.76 27.48 28.64 1,253,147
Aug 10, 2015 27.06 28.28 26.99 28.23 1,191,864
Aug 7, 2015 26.76 27.29 26.71 27.09 1,082,212
Aug 6, 2015 26.51 27.50 26.50 27.25 964,089
Aug 5, 2015 26.96 28.00 26.72 26.86 881,780
Aug 4, 2015 27.00 27.29 26.85 26.92 654,104
Jul 31, 2015 27.30 27.69 27.17 27.36 633,354
Jul 30, 2015 26.90 27.30 26.64 27.24 449,388
Jul 29, 2015 26.75 27.24 26.39 27.08 984,011
Jul 28, 2015 26.03 26.85 25.94 26.81 1,058,843
Jul 27, 2015 25.82 26.17 25.82 26.12 1,074,028
Jul 24, 2015 26.40 26.64 25.96 26.23 1,503,271
Jul 23, 2015 26.75 26.79 25.98 26.46 1,256,570
Jul 22, 2015 27.62 27.84 26.65 26.96 733,991
Jul 21, 2015 28.26 28.53 27.71 27.81 694,559
Jul 20, 2015 28.61 28.90 27.89 28.26 759,876
Jul 17, 2015 28.54 28.86 28.25 28.59 541,334