Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    27.46 
    25.07 
 Aug 22, 2016 Aug 18, 2017 
Daily prices
-
Date Open High Low Close Volume
Aug 18, 2017 22.70 22.81 22.50 22.68 683,716
Aug 17, 2017 22.98 22.99 22.70 22.85 928,387
Aug 16, 2017 23.21 23.30 22.96 22.98 1,026,485
Aug 15, 2017 23.48 23.50 23.02 23.12 1,251,079
Aug 14, 2017 23.25 23.59 23.25 23.44 1,103,566
Aug 11, 2017 23.64 23.65 23.10 23.22 1,242,557
Aug 10, 2017 24.17 24.18 23.68 23.84 1,010,647
Aug 9, 2017 24.60 24.60 24.10 24.12 916,319
Aug 8, 2017 25.06 25.13 24.45 24.56 835,923
Aug 4, 2017 25.00 25.17 24.94 25.04 491,495
Aug 3, 2017 25.00 25.12 24.74 24.90 498,853
Aug 2, 2017 24.80 25.08 24.76 24.82 706,364
Aug 1, 2017 24.59 25.09 24.37 25.05 1,001,187
Jul 31, 2017 24.59 24.83 24.49 24.62 505,161
Jul 28, 2017 24.73 24.74 24.45 24.55 710,060
Jul 27, 2017 24.96 24.97 24.46 24.73 773,685
Jul 26, 2017 24.90 25.00 24.72 24.85 553,760
Jul 25, 2017 24.87 24.99 24.57 24.84 738,730
Jul 24, 2017 24.96 24.98 24.77 24.87 464,450
Jul 21, 2017 25.48 25.48 24.88 24.92 444,028
Jul 20, 2017 25.40 25.73 25.36 25.40 733,348
Jul 19, 2017 24.86 25.24 24.80 25.16 618,900
Jul 18, 2017 25.02 25.09 24.90 24.93 597,670
Jul 17, 2017 25.00 25.13 24.85 24.91 629,706
Jul 14, 2017 24.76 25.13 24.69 25.02 700,010
Jul 13, 2017 25.02 25.02 24.61 24.65 753,497
Jul 12, 2017 25.09 25.29 24.85 24.97 1,168,032
Jul 11, 2017 24.72 25.00 24.36 24.91 1,176,332
Jul 10, 2017 24.91 24.98 24.62 24.65 764,202
Jul 7, 2017 25.01 25.04 24.66 24.98 716,427