Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		35.94	35.94	35.94	0	+0.02(+0.06%)
Dec 30, 2014	35.00	36.10	34.82	35.92	1,364,038	+0.92(+2.63%)
Dec 29, 2014	34.01	35.00	33.99	35.00	1,287,190	+1.23(+3.64%)
Dec 24, 2014		33.77	33.77	33.77	0	+0.23(+0.69%)
Dec 23, 2014	32.61	34.37	32.49	33.54	2,833,187	+1.28(+3.97%)
Dec 22, 2014	31.07	32.56	31.07	32.26	2,223,157	+0.58(+1.83%)
Dec 19, 2014	31.00	31.68	29.87	31.68	25,756,730	+1.13(+3.70%)
Dec 18, 2014	30.60	30.80	30.30	30.55	1,577,325	+0.55(+1.83%)
Dec 17, 2014	29.15	30.19	29.05	30.00	2,390,664	+0.80(+2.74%)
Dec 16, 2014		29.42		29.20	2,891,227	+0.18(+0.62%)
Dec 15, 2014	29.58	30.87	29.00	29.02	2,951,492	+0.67(+2.36%)
Dec 12, 2014	28.52	29.06	27.13	28.35	1,438,911	-0.86(-2.94%)
Dec 11, 2014	28.75	30.25	28.42	29.21	1,212,239	-0.11(-0.38%)
Dec 10, 2014	31.17	31.49	28.82	29.32	1,535,271	-2.45(-7.71%)
Dec 09, 2014	31.00	32.04	31.00	31.77	679,210	-0.44(-1.37%)
Dec 08, 2014	33.35	33.35	31.95	32.21	779,609	-1.14(-3.42%)
Dec 05, 2014	32.55	33.66	32.55	33.35	971,479	+0.70(+2.14%)
Dec 04, 2014	33.18	33.25	32.46	32.65	786,260	-0.23(-0.70%)
Dec 03, 2014	31.60	33.30	31.54	32.88	865,814	+1.56(+4.98%)
Dec 02, 2014	30.00	31.91	30.00	31.32	1,524,941	+0.64(+2.09%)
Dec 01, 2014	31.50	32.41	30.01	30.68	1,372,312	-1.94(-5.95%)
Nov 28, 2014	33.50	33.61	32.51	32.62	731,420	-1.40(-4.12%)
Nov 27, 2014	34.97	34.97	33.85	34.02	276,552	-0.83(-2.38%)
Nov 26, 2014	34.71	34.99	34.38	34.85	381,045	+0.09(+0.26%)
Nov 25, 2014	34.69	35.40	34.50	34.76	656,358	+0.19(+0.55%)
Nov 24, 2014	35.01	35.17	34.47	34.57	382,697	-0.46(-1.31%)
Nov 21, 2014	35.65	35.90	34.81	35.03	473,278	-0.27(-0.76%)
Nov 20, 2014	34.90	35.62	34.89	35.30	428,979	+0.38(+1.09%)
Nov 19, 2014	34.73	34.92	34.50	34.92	576,204	+0.27(+0.78%)
Nov 18, 2014	34.18	34.88	34.18	34.65	613,305	+0.46(+1.35%)
Nov 17, 2014	33.94	34.36	33.94	34.19	384,841	+0.14(+0.41%)
Nov 14, 2014	34.66	34.89	33.75	34.05	802,244	-0.33(-0.96%)
Nov 13, 2014	35.05	35.07	34.34	34.38	419,988	-0.68(-1.94%)
Nov 12, 2014	34.77	35.15	34.50	35.06	367,860	+0.28(+0.81%)
Nov 11, 2014	34.76	34.83	34.45	34.78	251,365	+0.10(+0.29%)
Nov 10, 2014	35.44	35.50	34.48	34.68	571,539	-0.58(-1.64%)
Nov 07, 2014	35.32	35.55	35.02	35.26	525,215	+0.29(+0.83%)
Nov 06, 2014	35.15	35.39	34.30	34.97	813,669	+0.15(+0.43%)
Nov 05, 2014	34.80	35.05	34.45	34.82	412,806	+0.23(+0.66%)
Nov 04, 2014	35.00	35.01	33.63	34.59	608,867	-0.51(-1.45%)
Nov 03, 2014	35.51	35.70	34.96	35.10	362,993	-0.41(-1.15%)
Oct 31, 2014	35.56	35.74	35.05	35.51	515,147	+0.29(+0.82%)
Oct 30, 2014	35.23	35.58	34.99	35.22	302,545	+0.01(+0.03%)
Oct 29, 2014	35.53	35.80	35.00	35.21	439,635	-0.25(-0.71%)
Oct 28, 2014	35.16	35.46	34.88	35.46	524,699	+0.40(+1.14%)
Oct 27, 2014	35.34	35.35	34.87	35.06	447,239	-0.36(-1.02%)
Oct 24, 2014	34.84	35.43	34.59	35.42	473,726	+0.57(+1.64%)
Oct 23, 2014	34.58	34.97	34.36	34.85	561,632	+0.60(+1.75%)
Oct 22, 2014	35.30	35.42	34.17	34.25	593,609	-1.01(-2.86%)
Oct 21, 2014	35.41	35.41	34.87	35.26	660,358	+0.30(+0.86%)
Oct 20, 2014	34.90	35.24	34.32	34.96	479,837	+0.06(+0.17%)
Oct 17, 2014	34.99	35.32	34.41	34.90	980,509	+1.00(+2.95%)
Oct 16, 2014	31.26	34.07	31.26	33.90	1,096,247	+1.92(+6.00%)
Oct 15, 2014	30.29	32.20	29.33	31.98	2,103,192	-0.10(-0.31%)
Oct 14, 2014	32.62	33.00	31.69	32.08	1,731,109	-1.42(-4.24%)
Oct 10, 2014		33.50	33.50	33.50	0	-1.01(-2.93%)
Oct 09, 2014	35.97	36.10	34.50	34.51	985,570	-1.39(-3.87%)
Oct 08, 2014	36.00	36.15	35.25	35.90	1,274,323	-0.48(-1.32%)
Oct 07, 2014	36.13	36.80	36.00	36.38	575,588	+0.23(+0.64%)
Oct 06, 2014	36.22	36.24	35.85	36.15	353,974	+0.29(+0.81%)
Oct 03, 2014	35.90	36.22	35.64	35.86	325,801	+0.22(+0.62%)
Oct 02, 2014	35.70	36.14	34.63	35.64	1,047,038	-0.33(-0.92%)

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.