Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.13 
    29.32 
 Oct 3, 2013 Oct 1, 2014 
Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 36.41 36.41 35.70 35.97 488,280
Sep 30, 2014 35.56 36.70 35.14 36.35 805,121
Sep 29, 2014 35.40 35.63 35.16 35.54 567,922
Sep 26, 2014 35.10 36.04 34.70 35.71 698,681
Sep 25, 2014 35.64 35.75 34.76 35.13 653,833
Sep 24, 2014 36.03 36.18 34.31 35.78 1,651,930
Sep 23, 2014 36.88 37.05 36.00 36.10 1,074,638
Sep 22, 2014 38.45 38.58 37.01 37.05 1,441,977
Sep 19, 2014 38.01 38.95 37.81 38.95 7,420,085
Sep 18, 2014 36.85 38.11 36.85 37.99 844,283
Sep 17, 2014 36.70 37.07 36.46 37.05 803,731
Sep 16, 2014 36.44 37.06 36.19 36.84 679,830
Sep 15, 2014 37.52 37.52 36.59 36.65 619,471
Sep 12, 2014 37.42 37.78 37.27 37.52 919,710
Sep 11, 2014 36.70 37.36 36.52 37.33 636,347
Sep 10, 2014 36.90 37.15 36.62 36.83 489,477
Sep 9, 2014 36.49 37.44 36.03 36.98 733,489
Sep 8, 2014 37.24 37.24 36.39 36.52 697,790
Sep 5, 2014 37.55 37.55 36.98 37.29 515,815
Sep 4, 2014 36.90 37.97 36.72 37.61 1,202,006
Sep 3, 2014 36.70 36.93 36.59 36.88 431,268
Sep 2, 2014 36.41 36.95 36.23 36.70 491,284
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