Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		27.28	27.28	27.28	0	+0.40(+1.49%)
Jul 28, 2016	26.83	27.00	26.79	26.88	319,954	+0.03(+0.11%)
Jul 27, 2016	27.36	27.36	26.80	26.85	381,421	-0.45(-1.65%)
Jul 26, 2016	27.10	27.48	27.10	27.30	327,192	+0.08(+0.29%)
Jul 25, 2016	27.47	27.53	27.02	27.22	336,037	-0.30(-1.09%)
Jul 22, 2016	27.61	27.64	27.32	27.52	265,495	-0.02(-0.07%)
Jul 21, 2016	27.63	27.81	27.52	27.54	341,089	-0.07(-0.25%)
Jul 20, 2016	27.35	27.78	27.35	27.61	512,756	+0.09(+0.33%)
Jul 19, 2016	27.48	27.55	27.23	27.52	343,204	+0.00(+0.00%)
Jul 18, 2016	27.27	27.52	27.11	27.52	437,440	+0.28(+1.03%)
Jul 15, 2016	27.51	27.70	27.13	27.24	585,831	-0.22(-0.80%)
Jul 14, 2016	28.04	28.15	27.42	27.46	589,980	-0.36(-1.29%)
Jul 13, 2016	28.00	28.07	27.66	27.82	551,738	-0.17(-0.61%)
Jul 12, 2016	27.79	28.03	27.75	27.99	451,419	+0.44(+1.60%)
Jul 11, 2016	27.42	27.70	27.34	27.55	537,529	+0.21(+0.77%)
Jul 08, 2016		27.55	27.30	27.34	415,263	-0.21(-0.76%)
Jul 07, 2016	27.86	28.03	27.39	27.55	412,382	-0.13(-0.47%)
Jul 05, 2016	27.85	28.17	27.51	27.68	651,933	-0.33(-1.18%)
Jul 04, 2016	27.59	28.11	27.58	28.01	416,736	+0.61(+2.23%)
Jun 30, 2016		27.40	27.40	27.40	0	+0.23(+0.85%)
Jun 29, 2016	26.99	27.28	26.98	27.17	719,267	+0.46(+1.72%)
Jun 28, 2016	26.36	26.81	26.23	26.71	294,322	+0.63(+2.42%)
Jun 27, 2016	26.13	26.32	25.72	26.08	365,437	-0.28(-1.06%)
Jun 24, 2016	26.00	26.57	25.99	26.36	472,679	-0.56(-2.08%)
Jun 23, 2016	26.97	27.12	26.87	26.92	368,966	+0.11(+0.41%)
Jun 22, 2016	27.30	27.30	26.81	26.81	338,872	-0.38(-1.40%)
Jun 21, 2016	26.90	27.42	26.77	27.19	474,259	+0.27(+1.00%)
Jun 20, 2016	27.05	27.23	26.76	26.92	437,131	+0.15(+0.56%)
Jun 17, 2016	26.60	26.92	26.56	26.77	1,950,082	+0.31(+1.17%)
Jun 16, 2016	26.70	26.74	26.24	26.46	427,730	-0.28(-1.05%)
Jun 15, 2016	26.92	27.14	26.71	26.74	469,646	-0.22(-0.82%)
Jun 14, 2016	27.51	27.75	26.75	26.96	675,195	-0.70(-2.53%)
Jun 13, 2016	27.10	27.70	26.94	27.66	629,481	+0.37(+1.36%)
Jun 10, 2016	27.51	27.67	27.25	27.29	450,343	-0.42(-1.52%)
Jun 09, 2016	27.60	27.87	27.59	27.71	394,348	-0.05(-0.18%)
Jun 08, 2016	28.42	28.48	27.56	27.76	571,668	-0.54(-1.91%)
Jun 07, 2016	28.01	28.42	27.95	28.30	677,992	+0.38(+1.36%)
Jun 06, 2016	27.63	28.00	27.47	27.92	630,725	+0.49(+1.79%)
Jun 03, 2016	27.15	27.64	27.09	27.43	574,812	+0.30(+1.11%)
Jun 02, 2016	26.75	27.19	26.71	27.13	683,144	+0.03(+0.11%)
Jun 01, 2016	26.53	27.12	26.45	27.10	818,627	+0.45(+1.69%)
May 31, 2016	26.80	26.94	26.42	26.65	1,499,237	-0.05(-0.19%)
May 30, 2016	27.06	27.07	26.70	26.70	301,783	-0.37(-1.37%)
May 27, 2016	26.87	27.10	26.67	27.07	478,727	+0.20(+0.74%)
May 26, 2016	27.15	27.21	26.70	26.87	600,214	-0.19(-0.70%)
May 25, 2016	26.72	27.10	26.68	27.06	943,650	+0.43(+1.61%)
May 24, 2016	26.85	26.85	26.14	26.63	1,053,698	+0.11(+0.41%)
May 20, 2016		26.52	26.52	26.52	0	+0.16(+0.61%)
May 19, 2016	25.85	26.38	25.40	26.36	858,545	+0.07(+0.27%)
May 18, 2016	26.84	26.84	26.01	26.29	987,784	-0.49(-1.83%)
May 17, 2016	26.31	27.03	26.14	26.78	1,563,038	+0.48(+1.83%)
May 16, 2016	25.84	26.40	25.75	26.30	706,933	+0.79(+3.10%)
May 13, 2016	25.40	25.70	25.37	25.51	394,064	+0.06(+0.24%)
May 12, 2016	26.00	26.11	25.28	25.45	734,000	-0.42(-1.62%)
May 11, 2016	25.26	25.89	25.12	25.87	859,102	+0.61(+2.41%)
May 10, 2016	25.30	25.40	24.92	25.26	637,225	+0.11(+0.44%)
May 09, 2016	25.44	25.55	24.93	25.15	661,015	-0.41(-1.60%)
May 06, 2016	25.35	25.78	25.21	25.56	538,478	+0.17(+0.67%)
May 05, 2016	25.47	25.93	25.19	25.39	608,352	+0.09(+0.36%)
May 04, 2016	25.84	25.84	25.20	25.30	603,252	-0.40(-1.56%)
May 03, 2016	26.38	26.45	25.62	25.70	582,495	-0.83(-3.13%)

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.