Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    34.05 
    29.10 
    24.16 
 Feb 13, 2015 Feb 11, 2016 
Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 20.10 20.67 20.10 20.45 813,729
Feb 10, 2016 20.80 20.98 20.30 20.48 909,878
Feb 9, 2016 21.50 21.61 20.43 20.77 1,107,748
Feb 8, 2016 22.37 22.38 21.53 21.63 920,892
Feb 5, 2016 22.75 22.91 22.40 22.69 487,793
Feb 4, 2016 23.00 23.01 22.65 22.85 1,072,077
Feb 3, 2016 22.44 22.86 21.80 22.76 748,828
Feb 2, 2016 22.00 22.26 21.51 22.21 802,399
Feb 1, 2016 22.62 22.62 22.17 22.44 818,976
Jan 29, 2016 22.95 22.95 22.39 22.70 2,086,727
Jan 28, 2016 22.60 22.80 22.20 22.60 1,343,238
Jan 27, 2016 21.50 22.26 21.08 22.04 1,557,894
Jan 26, 2016 20.85 21.76 20.80 21.64 1,114,850
Jan 25, 2016 21.30 21.62 20.51 20.61 1,191,403
Jan 22, 2016 20.57 21.73 20.57 21.57 1,315,520
Jan 21, 2016 19.20 20.17 19.07 20.03 1,640,408
Jan 20, 2016 19.15 19.49 18.43 19.21 1,547,593
Jan 19, 2016 20.23 20.41 19.76 20.09 794,727
Jan 18, 2016 19.93 20.23 19.62 19.91 380,439
Jan 15, 2016 20.40 20.64 20.04 20.20 922,423
Jan 14, 2016 20.55 21.50 20.48 21.28 1,063,647
Jan 13, 2016 20.96 21.22 20.54 20.57 726,268
Jan 12, 2016 20.91 21.23 20.21 20.82 1,110,477
Jan 11, 2016 21.14 21.26 20.62 20.82 1,187,770
Jan 8, 2016 20.43 21.39 20.42 21.16 812,980
Jan 7, 2016 20.76 20.97 20.18 20.31 1,048,808
Jan 6, 2016 21.45 21.50 21.02 21.13 676,165
Jan 5, 2016 21.88 21.90 21.38 21.76 674,894
Jan 4, 2016 21.88 22.16 21.46 21.96 557,456
Dec 31, 2015 21.88 22.24 21.81 22.21 455,279