Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.43	21.58	21.21	21.36	2,884,454	-0.23(-1.07%)
Nov 29, 2018	21.23	21.83	21.13	21.59	1,159,222	+0.41(+1.94%)
Nov 28, 2018	21.42	21.43	20.99	21.18	1,586,768	-0.22(-1.03%)
Nov 27, 2018	21.69	21.87	21.36	21.40	1,269,034	-0.35(-1.61%)
Nov 26, 2018	21.85	22.04	21.60	21.75	1,694,751	-0.17(-0.78%)
Nov 23, 2018	22.05	22.05	21.35	21.92	1,264,570	-0.16(-0.72%)
Nov 22, 2018	22.16	22.32	22.08	22.08	426,659	-0.01(-0.05%)
Nov 21, 2018	22.52	22.55	22.06	22.09	2,267,264	-0.43(-1.91%)
Nov 20, 2018	22.68	22.69	22.25	22.52	1,683,044	-0.26(-1.14%)
Nov 19, 2018	22.75	22.95	22.73	22.78	977,266	+0.02(+0.09%)
Nov 16, 2018	22.82	22.96	22.75	22.76	658,990	-0.03(-0.13%)
Nov 15, 2018	22.77	22.96	22.70	22.79	1,013,668	-0.01(-0.04%)
Nov 14, 2018	22.71	23.04	22.68	22.80	1,056,173	+0.18(+0.80%)
Nov 13, 2018	22.66	23.06	22.44	22.62	1,248,942	-0.06(-0.26%)
Nov 12, 2018	23.47	23.50	22.52	22.68	1,439,044	-0.66(-2.83%)
Nov 09, 2018	22.75	23.44	22.71	23.34	2,175,725	+0.36(+1.57%)
Nov 08, 2018	22.94	23.29	22.63	22.98	2,388,098	+0.01(+0.04%)
Nov 07, 2018	22.29	23.05	22.10	22.97	3,339,650	+0.76(+3.42%)
Nov 06, 2018	22.30	22.36	22.07	22.21	921,524	-0.04(-0.18%)
Nov 05, 2018	21.60	22.43	21.40	22.25	1,584,610	+0.66(+3.06%)
Nov 02, 2018	21.55	21.80	21.36	21.59	1,350,254	+0.05(+0.23%)
Nov 01, 2018	21.34	21.75	21.30	21.54	1,315,480	+0.19(+0.89%)
Oct 31, 2018	20.99	21.46	20.91	21.35	1,863,232	+0.48(+2.30%)
Oct 30, 2018	20.80	20.94	20.68	20.87	4,446,160	-0.42(-1.97%)
Oct 29, 2018	21.80	22.02	21.16	21.29	1,582,275	-0.55(-2.52%)
Oct 26, 2018	21.61	22.02	21.30	21.84	1,051,016	+0.17(+0.78%)
Oct 25, 2018	22.00	22.07	21.43	21.67	1,267,334	-0.27(-1.23%)
Oct 24, 2018	22.42	22.44	21.83	21.94	1,506,273	-0.46(-2.05%)
Oct 23, 2018	22.21	22.43	21.99	22.40	1,058,146	-0.06(-0.27%)
Oct 22, 2018	22.49	22.56	22.35	22.46	1,387,261	-0.03(-0.13%)
Oct 19, 2018	22.03	22.66	22.03	22.49	1,180,291	+0.40(+1.81%)
Oct 18, 2018	22.14	22.21	21.90	22.09	838,556	-0.07(-0.32%)
Oct 17, 2018	22.15	22.22	21.73	22.16	989,495	+0.02(+0.09%)
Oct 16, 2018	21.77	22.20	21.70	22.14	920,549	+0.45(+2.07%)
Oct 15, 2018	21.67	21.78	21.55	21.69	1,054,011	+0.03(+0.14%)
Oct 12, 2018	22.10	22.15	21.50	21.66	1,451,429	-0.22(-1.01%)
Oct 11, 2018	21.80	21.98	21.54	21.88	3,293,735	-0.11(-0.50%)
Oct 10, 2018	22.20	22.24	21.86	21.99	1,600,207	-0.30(-1.35%)
Oct 09, 2018	22.39	22.40	22.09	22.29	978,398	-0.10(-0.45%)
Oct 05, 2018		22.39	22.39	22.39	0	-0.17(-0.75%)
Oct 04, 2018	22.75	22.78	22.45	22.56	611,960	-0.22(-0.97%)
Oct 03, 2018	22.97	23.03	22.71	22.78	615,229	-0.17(-0.74%)
Oct 02, 2018	22.67	23.02	22.48	22.95	1,049,429	+0.32(+1.41%)
Oct 01, 2018	22.54	22.72	22.47	22.63	890,775	+0.23(+1.03%)
Sep 28, 2018	22.76	22.78	22.37	22.40	1,626,395	-0.35(-1.54%)
Sep 27, 2018	22.69	22.91	22.67	22.75	695,678	+0.06(+0.26%)
Sep 26, 2018	22.93	23.00	22.57	22.69	895,164	-0.28(-1.22%)
Sep 25, 2018	23.15	23.19	22.93	22.97	605,549	-0.12(-0.52%)
Sep 24, 2018	23.16	23.26	23.00	23.09	1,195,279	-0.05(-0.22%)
Sep 21, 2018	23.12	23.14	22.96	23.14	2,100,816	+0.11(+0.48%)
Sep 20, 2018	23.20	23.26	22.83	23.03	1,010,280	-0.14(-0.60%)
Sep 19, 2018	23.25	23.32	23.14	23.17	878,450	-0.12(-0.52%)
Sep 18, 2018	23.09	23.31	22.97	23.29	1,090,992	+0.30(+1.30%)
Sep 17, 2018	23.09	23.28	22.93	22.99	1,229,898	-0.08(-0.35%)
Sep 14, 2018	23.28	23.28	22.96	23.07	612,190	-0.17(-0.73%)
Sep 13, 2018	23.31	23.42	23.09	23.24	823,979	-0.07(-0.30%)
Sep 12, 2018	23.36	23.46	22.97	23.31	1,335,202	+0.16(+0.69%)
Sep 11, 2018	23.05	23.31	22.91	23.15	1,498,533	+0.13(+0.56%)
Sep 10, 2018	23.32	23.46	22.96	23.02	1,484,612	-0.25(-1.07%)
Sep 07, 2018	23.17	23.28	22.91	23.27	1,239,575	+0.08(+0.34%)
Sep 06, 2018	23.42	23.60	23.14	23.19	970,837	-0.24(-1.02%)
Sep 05, 2018	23.52	23.52	23.03	23.43	1,301,188	-0.10(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.