Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.25 
    29.55 
 Nov 28, 2013 Nov 25, 2014 
Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 34.69 35.40 34.50 34.76 656,358
Nov 24, 2014 35.01 35.17 34.47 34.57 382,697
Nov 21, 2014 35.65 35.90 34.81 35.03 473,278
Nov 20, 2014 34.90 35.62 34.89 35.30 429,079
Nov 19, 2014 34.73 34.92 34.50 34.92 576,204
Nov 18, 2014 34.18 34.88 34.18 34.65 613,305
Nov 17, 2014 33.94 34.36 33.94 34.19 384,841
Nov 14, 2014 34.66 34.89 33.75 34.05 802,244
Nov 13, 2014 35.05 35.07 34.34 34.38 419,988
Nov 12, 2014 34.77 35.15 34.50 35.06 367,860
Nov 11, 2014 34.76 34.83 34.45 34.78 251,365
Nov 10, 2014 35.44 35.50 34.48 34.68 571,539
Nov 7, 2014 35.32 35.55 35.02 35.26 525,215
Nov 6, 2014 35.15 35.39 34.30 34.97 813,669
Nov 5, 2014 34.80 35.05 34.45 34.82 412,806
Nov 4, 2014 35.00 35.01 33.63 34.59 608,867
Nov 3, 2014 35.51 35.70 34.96 35.10 362,993
Oct 31, 2014 35.56 35.74 35.05 35.51 515,147
Oct 30, 2014 35.23 35.58 34.99 35.22 302,545
Oct 29, 2014 35.53 35.95 35.00 35.21 439,635
Oct 28, 2014 35.16 35.46 34.88 35.46 524,699
Oct 27, 2014 35.34 35.35 34.87 35.06 447,239
Oct 24, 2014 34.84 35.43 34.59 35.42 473,726
Oct 23, 2014 34.58 34.97 34.36 34.85 561,632
Oct 22, 2014 35.30 35.42 34.17 34.25 593,609
Oct 21, 2014 35.41 35.41 34.87 35.26 660,358
Oct 20, 2014 34.90 35.24 34.32 34.96 479,837
Oct 17, 2014 34.99 35.32 34.41 34.90 980,509
Oct 16, 2014 31.26 34.07 31.26 33.90 1,096,247
Oct 15, 2014 30.29 32.20 29.33 31.98 2,103,192