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 29, 2015 Sep 26, 2016 
Daily prices
-
Date Open High Low Close Volume
Sep 26, 2016 27.46 27.63 27.30 27.33 413,276
Sep 23, 2016 27.54 27.60 27.40 27.45 399,870
Sep 22, 2016 27.62 27.68 27.43 27.55 470,668
Sep 21, 2016 27.36 27.58 27.23 27.47 522,248
Sep 20, 2016 27.36 27.45 27.20 27.21 654,151
Sep 19, 2016 27.84 27.85 27.15 27.40 993,075
Sep 16, 2016 27.41 27.77 27.05 27.77 2,211,262
Sep 15, 2016 27.16 27.68 27.15 27.43 663,474
Sep 14, 2016 26.55 27.10 26.40 27.07 807,956
Sep 13, 2016 27.55 27.55 26.49 26.50 1,314,818
Sep 12, 2016 27.73 27.84 27.43 27.71 752,121
Sep 9, 2016 28.50 28.50 27.70 27.75 893,409
Sep 8, 2016 28.52 28.79 28.47 28.60 760,094
Sep 7, 2016 28.23 28.43 28.13 28.40 616,579
Sep 6, 2016 28.65 28.65 28.12 28.24 1,270,893
Sep 2, 2016 28.60 28.70 28.45 28.65 484,464
Sep 1, 2016 28.39 28.56 28.25 28.52 507,391
Aug 31, 2016 28.48 28.61 28.14 28.52 1,012,549
Aug 30, 2016 28.65 28.73 28.39 28.49 491,993
Aug 29, 2016 28.69 28.74 28.55 28.66 605,490
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