Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.12	26.15	25.84	25.85	1,341,020	-0.26(-1.00%)
Sep 28, 2017	25.56	26.19	25.50	26.11	2,551,226	+0.60(+2.35%)
Sep 27, 2017		25.51		25.51	2,567,499	+0.55(+2.20%)
Sep 26, 2017	24.93	25.04	24.81	24.96	1,267,428	+0.08(+0.32%)
Sep 25, 2017	24.48	24.91	24.30	24.88	1,317,390	+0.64(+2.64%)
Sep 22, 2017	24.27	24.29	24.02	24.24	1,252,313	-0.01(-0.04%)
Sep 21, 2017	23.87	24.28	23.74	24.25	1,583,305	+0.38(+1.59%)
Sep 20, 2017	23.92	23.92	23.66	23.87	1,183,915	+0.06(+0.25%)
Sep 19, 2017	23.28	23.88	23.28	23.81	1,110,610	+0.77(+3.34%)
Sep 18, 2017	22.91	23.11	22.80	23.04	823,520	+0.16(+0.70%)
Sep 15, 2017	22.84	22.94	22.80	22.88	3,226,772	+0.04(+0.18%)
Sep 14, 2017	22.80	22.93	22.75	22.84	1,248,866	+0.14(+0.62%)
Sep 13, 2017	22.68	22.80	22.57	22.70	742,884	+0.08(+0.35%)
Sep 12, 2017	22.62	22.65	22.51	22.62	601,620	+0.00(+0.00%)
Sep 11, 2017	22.80	22.86	22.54	22.62	474,202	-0.14(-0.62%)
Sep 08, 2017	22.91	22.91	22.67	22.76	836,893	-0.11(-0.48%)
Sep 07, 2017	23.12	23.14	22.84	22.87	780,526	-0.25(-1.08%)
Sep 06, 2017	22.94	23.21	22.89	23.12	861,489	+0.31(+1.36%)
Sep 05, 2017	23.24	23.24	22.53	22.81	902,562	-0.31(-1.34%)
Sep 01, 2017	22.95	23.15	22.66	23.12	604,563	+0.25(+1.09%)
Aug 31, 2017	22.99	22.99	22.61	22.87	1,373,718	+0.02(+0.09%)
Aug 30, 2017	22.64	23.02	22.50	22.85	843,556	+0.27(+1.20%)
Aug 29, 2017	22.30	22.62	22.14	22.58	856,049	+0.23(+1.03%)
Aug 28, 2017	22.73	22.73	22.26	22.35	574,279	-0.39(-1.72%)
Aug 25, 2017	23.04	23.06	22.66	22.74	951,042	-0.25(-1.09%)
Aug 24, 2017	23.12	23.16	22.88	22.99	938,362	-0.16(-0.69%)
Aug 23, 2017	22.85	23.22	22.73	23.15	720,916	+0.30(+1.31%)
Aug 22, 2017	22.47	23.01	22.47	22.85	879,902	+0.50(+2.24%)
Aug 21, 2017	22.75	22.75	22.25	22.35	801,751	-0.33(-1.46%)
Aug 18, 2017	22.70	22.81	22.50	22.68	683,716	-0.17(-0.74%)
Aug 17, 2017	22.98	22.99	22.70	22.85	928,387	-0.13(-0.57%)
Aug 16, 2017	23.21	23.30	22.96	22.98	1,025,480	-0.14(-0.61%)
Aug 15, 2017	23.48	23.50	23.02	23.12	1,251,079	-0.32(-1.37%)
Aug 14, 2017	23.25	23.59	23.25	23.44	1,103,566	+0.22(+0.95%)
Aug 11, 2017	23.64	23.65	23.10	23.22	1,242,557	-0.62(-2.60%)
Aug 10, 2017	24.17	24.18	23.68	23.84	1,010,647	-0.28(-1.16%)
Aug 09, 2017	24.60	24.60	24.11	24.12	916,319	-0.44(-1.79%)
Aug 08, 2017	25.06	25.13	24.45	24.56	835,923	-0.48(-1.92%)
Aug 04, 2017	25.00	25.17	24.93	25.04	485,250	+0.14(+0.56%)
Aug 03, 2017	25.00	25.12	24.74	24.90	498,853	+0.08(+0.32%)
Aug 02, 2017	24.80	25.08	24.76	24.82	706,364	-0.23(-0.92%)
Aug 01, 2017	24.59	25.09	24.37	25.05	971,701	+0.43(+1.75%)
Jul 31, 2017	24.59	24.83	24.49	24.62	505,161	+0.07(+0.29%)
Jul 28, 2017	24.73	24.74	24.45	24.55	710,060	-0.18(-0.73%)
Jul 27, 2017	24.96	24.97	24.46	24.73	773,595	-0.12(-0.48%)
Jul 26, 2017	24.90	25.00	24.72	24.85	553,760	+0.01(+0.04%)
Jul 25, 2017	24.87	24.99	24.57	24.84	738,730	-0.03(-0.12%)
Jul 24, 2017	24.96	24.98	24.77	24.87	464,450	-0.05(-0.20%)
Jul 21, 2017	25.48	25.48	24.88	24.92	444,028	-0.48(-1.89%)
Jul 20, 2017	25.40	25.71	25.36	25.40	711,784	+0.24(+0.95%)
Jul 19, 2017	24.86	25.24	24.80	25.16	618,900	+0.23(+0.92%)
Jul 18, 2017	25.02	25.09	24.90	24.93	597,670	+0.02(+0.08%)
Jul 17, 2017	25.00	25.13	24.85	24.91	629,706	-0.11(-0.44%)
Jul 14, 2017	24.76	25.13	24.69	25.02	700,010	+0.37(+1.50%)
Jul 13, 2017	25.02	25.02	24.61	24.65	753,497	-0.32(-1.28%)
Jul 12, 2017	25.09	25.29	24.85	24.97	1,168,032	+0.06(+0.24%)
Jul 11, 2017	24.72	25.00	24.36	24.91	1,176,332	+0.26(+1.05%)
Jul 10, 2017	24.91	24.98	24.62	24.65	764,202	-0.33(-1.32%)
Jul 07, 2017	25.01	25.04	24.66	24.98	716,427	-0.05(-0.20%)
Jul 06, 2017	24.94	25.24	24.79	25.03	799,731	+0.07(+0.28%)
Jul 05, 2017	25.33	25.41	24.92	24.96	1,098,226	-0.16(-0.64%)
Jul 04, 2017	25.56	25.74	25.02	25.12	462,540	-0.28(-1.10%)

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.