Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    36.77 
    32.50 
    28.24 
 Sep 3, 2013 Aug 29, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 36.01 36.28 35.72 36.28 1,196,032
Aug 28, 2014 35.85 36.06 35.68 35.82 465,380
Aug 27, 2014 35.98 36.08 35.72 36.00 568,573
Aug 26, 2014 36.25 36.41 35.93 36.01 565,079
Aug 25, 2014 36.20 36.29 35.97 36.25 475,099
Aug 22, 2014 36.59 36.60 36.00 36.21 426,276
Aug 21, 2014 36.89 37.16 36.60 36.70 373,352
Aug 20, 2014 36.16 36.87 36.11 36.77 597,157
Aug 19, 2014 36.10 36.39 36.10 36.27 347,477
Aug 18, 2014 36.08 36.40 36.05 36.14 461,780
Aug 15, 2014 35.98 36.18 35.73 36.10 409,048
Aug 14, 2014 35.36 36.36 35.36 35.98 646,226
Aug 13, 2014 35.24 35.49 35.05 35.42 315,978
Aug 12, 2014 34.65 35.26 34.45 35.23 569,154
Aug 11, 2014 34.61 34.84 34.39 34.68 595,501
Aug 8, 2014 34.20 34.55 33.91 34.53 462,824
Aug 7, 2014 33.96 34.25 33.72 34.19 463,944
Aug 6, 2014 33.36 33.89 33.36 33.80 396,470
Aug 5, 2014 33.01 33.96 33.01 33.48 605,337
Aug 1, 2014 33.59 33.60 32.80 32.88 533,674
Jul 31, 2014 33.98 34.02 33.50 33.78 494,072
Jul 30, 2014 34.09 34.32 33.81 34.13 332,404
Jul 29, 2014 34.55 34.66 33.92 34.09 421,672
Jul 28, 2014 34.70 34.74 34.15 34.49 311,902
Jul 25, 2014 34.79 34.79 34.51 34.65 247,121
Jul 24, 2014 34.90 34.90 34.42 34.83 415,464
Jul 23, 2014 33.73 35.19 33.69 34.82 846,823
Jul 22, 2014 33.39 33.74 33.37 33.68 450,808
Jul 21, 2014 33.07 33.35 32.90 33.34 329,497
Jul 18, 2014 33.23 33.40 33.06 33.06 317,720