Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    30.94 
    27.03 
    23.12 
 May 29, 2015 May 26, 2016 
Daily prices
-
Date Open High Low Close Volume
May 26, 2016 27.15 27.21 26.70 26.87 600,214
May 25, 2016 26.72 27.10 26.68 27.06 919,350
May 24, 2016 26.85 26.85 26.14 26.63 1,053,698
May 20, 2016 26.36 26.90 26.36 26.52 682,777
May 19, 2016 25.85 26.38 25.40 26.36 858,545
May 18, 2016 26.84 26.84 26.01 26.29 987,784
May 17, 2016 26.31 27.03 26.14 26.78 1,539,035
May 16, 2016 25.84 26.40 25.75 26.30 706,933
May 13, 2016 25.40 25.70 25.37 25.51 394,064
May 12, 2016 26.00 26.11 25.27 25.45 734,000
May 11, 2016 25.26 25.89 25.12 25.87 859,102
May 10, 2016 25.30 25.40 24.92 25.26 637,225
May 9, 2016 25.44 25.55 24.93 25.15 661,015
May 6, 2016 25.35 25.78 25.21 25.56 538,478
May 5, 2016 25.47 25.93 25.19 25.39 608,352
May 4, 2016 25.84 25.84 25.20 25.30 603,252
May 3, 2016 26.38 26.45 25.62 25.70 582,495
May 2, 2016 26.80 26.88 26.37 26.53 513,209
Apr 29, 2016 26.76 27.02 26.64 26.83 1,209,593
Apr 28, 2016 26.81 27.17 26.55 26.86 641,764
Apr 27, 2016 26.80 27.05 26.66 26.91 539,868
Apr 26, 2016 26.53 27.07 26.41 26.70 767,636
Apr 25, 2016 26.84 26.87 26.31 26.40 489,415
Apr 22, 2016 26.90 27.38 26.71 26.75 507,536
Apr 21, 2016 27.02 27.04 26.70 26.85 503,749
Apr 20, 2016 26.54 27.04 26.50 26.82 755,814
Apr 19, 2016 26.75 26.75 26.41 26.62 779,773
Apr 18, 2016 26.00 26.84 26.00 26.57 498,070
Apr 15, 2016 26.40 26.62 26.05 26.38 598,998
Apr 14, 2016 26.87 26.95 26.33 26.77 520,939