Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    26.72 
    23.58 
 Jan 25, 2016 Jan 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 28.80 29.16 28.80 28.96 682,380
Jan 19, 2017 28.56 28.94 28.50 28.71 693,256
Jan 18, 2017 28.82 28.91 28.48 28.62 1,281,910
Jan 17, 2017 29.26 29.26 28.69 28.84 1,078,588
Jan 16, 2017 29.13 29.26 29.10 29.18 166,299
Jan 13, 2017 29.24 29.25 29.05 29.14 437,288
Jan 12, 2017 29.44 29.44 29.02 29.22 434,982
Jan 11, 2017 28.97 29.40 28.97 29.31 584,909
Jan 10, 2017 29.40 29.42 28.95 28.95 702,169
Jan 9, 2017 29.54 29.54 29.25 29.39 550,854
Jan 6, 2017 29.70 29.71 29.48 29.56 652,613
Jan 5, 2017 29.85 29.89 29.58 29.70 974,475
Jan 4, 2017 29.84 30.07 29.77 29.85 1,057,812
Jan 3, 2017 29.75 29.93 29.61 29.72 626,963
Dec 30, 2016 29.85 29.85 29.55 29.64 500,738
Dec 29, 2016 29.73 29.99 29.71 29.85 453,462
Dec 28, 2016 29.72 29.78 29.46 29.72 573,357
Dec 23, 2016 29.86 29.87 29.71 29.72 211,142
Dec 22, 2016 29.55 29.86 29.54 29.84 767,253
Dec 21, 2016 29.60 29.73 29.54 29.55 367,838
Dec 20, 2016 29.69 29.70 29.45 29.61 1,367,288
Dec 19, 2016 29.85 30.05 29.66 29.71 744,167
Dec 16, 2016 29.19 30.00 29.13 29.79 5,068,368
Dec 15, 2016 29.00 29.15 28.67 29.08 1,063,880
Dec 14, 2016 29.29 29.33 28.92 29.02 777,417
Dec 13, 2016 28.87 29.42 28.87 29.29 1,225,280
Dec 12, 2016 28.43 28.82 28.32 28.74 1,160,590
Dec 9, 2016 28.11 28.39 28.10 28.23 546,017
Dec 8, 2016 28.14 28.15 27.87 28.14 547,895
Dec 7, 2016 27.80 28.14 27.66 28.13 699,432