Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.73 
    30.50 
 Jan 27, 2014 Jan 23, 2015 
Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 33.18 33.64 33.00 33.13 501,305
Jan 22, 2015 32.57 33.49 32.21 32.99 748,903
Jan 21, 2015 31.14 32.60 30.28 32.32 932,475
Jan 20, 2015 31.50 31.50 30.57 30.66 817,321
Jan 19, 2015 30.50 31.13 30.28 31.13 387,632
Jan 16, 2015 30.31 30.95 30.30 30.61 757,117
Jan 15, 2015 31.53 31.64 30.14 30.47 630,988
Jan 14, 2015 30.16 31.38 29.78 31.35 917,127
Jan 13, 2015 31.31 31.66 30.38 30.79 1,026,305
Jan 12, 2015 31.99 32.25 31.36 31.51 962,185
Jan 9, 2015 32.85 33.30 32.15 32.34 861,574
Jan 8, 2015 32.50 33.06 32.07 32.82 1,177,694
Jan 7, 2015 33.18 33.31 32.12 32.16 1,039,702
Jan 6, 2015 33.82 33.90 32.06 32.75 1,413,111
Jan 5, 2015 34.83 35.21 34.20 34.41 1,320,846
Jan 2, 2015 35.46 36.10 35.21 35.52 1,874,756
Dec 31, 2014 35.77 36.12 35.31 35.94 859,387
Dec 30, 2014 35.00 36.10 34.82 35.92 1,364,038
Dec 29, 2014 34.01 35.00 33.99 35.00 1,287,190
Dec 24, 2014 33.81 34.06 33.33 33.77 393,053
Dec 23, 2014 32.61 34.37 32.49 33.54 2,833,187
Dec 22, 2014 31.07 32.56 31.07 32.26 2,223,157
Dec 19, 2014 31.00 31.68 29.87 31.68 25,756,730
Dec 18, 2014 30.60 30.80 30.30 30.55 1,577,325
Dec 17, 2014 29.15 30.19 29.05 30.00 2,390,664
Dec 16, 2014 28.92 29.42 28.92 29.20 2,891,227
Dec 15, 2014 29.58 30.87 29.00 29.02 2,951,492
Dec 12, 2014 28.52 29.06 27.13 28.35 1,438,911
Dec 11, 2014 28.75 30.25 28.42 29.21 1,212,239
Dec 10, 2014 31.17 31.49 28.82 29.32 1,535,271