Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    38.95 
    34.38 
    29.80 
 Dec 23, 2013 Dec 19, 2014 
Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 31.00 31.68 29.87 31.68 25,756,730
Dec 18, 2014 30.60 30.80 30.30 30.55 1,577,325
Dec 17, 2014 29.15 30.19 29.05 30.00 2,390,664
Dec 16, 2014 28.92 29.42 28.92 29.20 2,891,227
Dec 15, 2014 29.58 30.87 29.00 29.02 2,951,492
Dec 12, 2014 28.52 29.06 27.13 28.35 1,438,911
Dec 11, 2014 28.75 30.25 28.42 29.21 1,212,239
Dec 10, 2014 31.17 31.49 28.82 29.32 1,535,271
Dec 9, 2014 31.00 32.04 31.00 31.77 679,210
Dec 8, 2014 33.35 33.37 31.95 32.21 779,609
Dec 5, 2014 32.55 33.66 32.55 33.35 971,479
Dec 4, 2014 33.18 33.25 32.46 32.65 786,260
Dec 3, 2014 31.60 33.30 31.54 32.88 865,814
Dec 2, 2014 30.00 31.91 30.00 31.32 1,524,941
Dec 1, 2014 31.50 32.41 30.01 30.68 1,372,312
Nov 28, 2014 33.50 33.61 32.51 32.62 731,420
Nov 27, 2014 34.97 34.97 33.85 34.02 276,552
Nov 26, 2014 34.71 34.99 34.38 34.85 381,045
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