Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    35.42 
    31.88 
 Apr 28, 2014 Apr 24, 2015 
Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 31.97 31.99 31.22 31.34 475,616
Apr 23, 2015 31.60 31.97 31.53 31.92 586,144
Apr 22, 2015 31.58 31.77 31.48 31.59 549,453
Apr 21, 2015 31.61 31.71 31.24 31.49 499,079
Apr 20, 2015 31.30 31.64 31.30 31.58 755,149
Apr 17, 2015 31.20 31.29 30.98 31.25 1,562,821
Apr 16, 2015 31.18 31.32 30.75 31.31 596,528
Apr 15, 2015 30.90 31.12 30.65 31.04 1,965,406
Apr 14, 2015 31.00 31.21 30.81 30.87 655,994
Apr 13, 2015 31.20 31.23 30.92 31.10 435,400
Apr 10, 2015 31.22 31.30 30.88 30.97 400,910
Apr 9, 2015 30.81 31.19 30.81 31.05 497,287
Apr 8, 2015 31.36 31.51 30.51 30.91 843,580
Apr 7, 2015 31.57 31.70 31.37 31.41 643,801
Apr 6, 2015 31.67 31.86 31.41 31.53 684,404
Apr 2, 2015 31.63 32.10 31.57 31.61 647,650
Apr 1, 2015 32.65 32.65 31.53 31.64 867,266
Mar 31, 2015 31.87 32.82 31.65 32.64 986,329
Mar 30, 2015 31.66 32.27 31.50 32.01 568,104
Mar 27, 2015 32.18 32.35 31.40 31.53 514,258
Mar 26, 2015 32.57 32.57 31.69 32.23 531,473
Mar 25, 2015 32.73 32.95 32.11 32.29 679,960
Mar 24, 2015 31.86 32.72 31.75 32.60 445,639
Mar 23, 2015 32.36 32.83 31.68 31.69 569,020
Mar 20, 2015 32.71 33.10 32.06 32.34 2,742,632
Mar 19, 2015 32.20 32.75 32.11 32.15 774,564
Mar 18, 2015 31.80 32.76 31.12 32.67 961,554
Mar 17, 2015 30.89 31.73 30.33 31.65 687,764
Mar 16, 2015 30.45 31.07 30.09 30.81 1,062,006
Mar 13, 2015 30.40 30.55 30.08 30.49 1,047,884