Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.44 
    26.03 
    22.62 
 Jun 29, 2015 Jun 24, 2016 
Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 26.00 26.57 25.99 26.36 472,679
Jun 23, 2016 26.97 27.12 26.87 26.92 368,966
Jun 22, 2016 27.30 27.30 26.81 26.81 338,872
Jun 21, 2016 26.90 27.42 26.77 27.19 474,259
Jun 20, 2016 27.05 27.23 26.76 26.92 437,131
Jun 17, 2016 26.60 26.92 26.56 26.77 1,950,082
Jun 16, 2016 26.70 26.74 26.24 26.46 427,730
Jun 15, 2016 26.92 27.14 26.71 26.74 469,646
Jun 14, 2016 27.51 27.75 26.75 26.96 675,195
Jun 13, 2016 27.10 27.70 26.94 27.66 629,481
Jun 10, 2016 27.51 27.67 27.25 27.29 450,343
Jun 9, 2016 27.60 27.87 27.59 27.71 394,348
Jun 8, 2016 28.42 28.48 27.56 27.76 571,668
Jun 7, 2016 28.01 28.42 27.95 28.30 677,992
Jun 6, 2016 27.63 28.00 27.47 27.92 630,725
Jun 3, 2016 27.15 27.64 27.09 27.43 574,812
Jun 2, 2016 26.75 27.19 26.71 27.13 683,144
Jun 1, 2016 26.53 27.12 26.45 27.10 818,627
May 31, 2016 26.80 26.94 26.42 26.65 1,499,237
May 30, 2016 27.06 27.07 26.70 26.70 301,783
May 27, 2016 26.87 27.10 26.67 27.07 478,727
May 26, 2016 27.15 27.21 26.70 26.87 600,214
May 25, 2016 26.72 27.10 26.68 27.06 919,350
May 24, 2016 26.85 26.85 26.14 26.63 1,053,698
May 20, 2016 26.36 26.90 26.36 26.52 682,777
May 19, 2016 25.85 26.38 25.40 26.36 858,545
May 18, 2016 26.84 26.84 26.01 26.29 987,784
May 17, 2016 26.31 27.03 26.14 26.78 1,539,035
May 16, 2016 25.84 26.40 25.75 26.30 706,933
May 13, 2016 25.40 25.70 25.37 25.51 394,064