Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	23.93	23.93	23.51	23.53	923,589	-0.45(-1.88%)
Aug 31, 2018		23.98	23.98	23.98	0	-0.32(-1.32%)
Aug 30, 2018	24.47	24.50	24.15	24.30	771,735	-0.12(-0.49%)
Aug 29, 2018	24.69	24.76	24.40	24.42	1,061,820	-0.27(-1.09%)
Aug 28, 2018	24.96	25.08	24.50	24.69	867,788	-0.22(-0.88%)
Aug 27, 2018	24.81	24.98	24.79	24.91	562,741	+0.04(+0.16%)
Aug 24, 2018	24.99	24.99	24.65	24.87	825,421	+0.02(+0.08%)
Aug 23, 2018	24.92	24.95	24.81	24.85	617,284	-0.04(-0.16%)
Aug 22, 2018	24.83	25.24	24.79	24.89	1,014,762	+0.14(+0.57%)
Aug 21, 2018	24.71	24.80	24.61	24.75	758,020	-0.07(-0.28%)
Aug 20, 2018	24.70	24.85	24.65	24.82	821,392	+0.10(+0.40%)
Aug 17, 2018	24.59	24.79	24.47	24.72	1,075,554	+0.16(+0.65%)
Aug 16, 2018	24.43	24.62	24.43	24.56	1,099,108	+0.25(+1.03%)
Aug 15, 2018	24.40	24.43	24.12	24.31	1,533,113	-0.18(-0.73%)
Aug 14, 2018	24.40	24.57	24.24	24.49	885,379	+0.18(+0.74%)
Aug 13, 2018	24.40	24.63	24.17	24.31	1,003,483	+0.00(+0.00%)
Aug 10, 2018	24.99	25.00	24.04	24.31	2,399,733	-0.90(-3.57%)
Aug 09, 2018	24.59	25.35	24.56	25.21	1,366,130	+0.62(+2.52%)
Aug 08, 2018	24.52	24.64	24.41	24.59	789,787	+0.09(+0.37%)
Aug 07, 2018	24.89	24.93	24.47	24.50	1,546,710	-0.22(-0.89%)
Aug 03, 2018		24.72	24.72	24.72	0	+0.01(+0.04%)
Aug 02, 2018	24.57	24.94	24.40	24.71	635,225	-0.08(-0.32%)
Aug 01, 2018	24.71	24.89	24.47	24.79	638,769	-0.01(-0.04%)
Jul 31, 2018	24.53	24.88	24.53	24.80	861,855	+0.27(+1.10%)
Jul 30, 2018	24.48	24.64	24.48	24.53	465,077	+0.06(+0.25%)
Jul 27, 2018	24.69	24.69	24.33	24.47	435,488	-0.22(-0.89%)
Jul 26, 2018	24.60	24.75	24.49	24.69	353,536	+0.10(+0.41%)
Jul 25, 2018	24.44	24.65	24.22	24.59	688,838	+0.23(+0.94%)
Jul 24, 2018	24.30	24.46	24.21	24.36	1,141,849	+0.16(+0.66%)
Jul 23, 2018	24.36	24.42	24.20	24.20	1,085,098	-0.17(-0.70%)
Jul 20, 2018	24.35	24.44	24.27	24.37	711,873	-0.09(-0.37%)
Jul 19, 2018	24.45	24.63	24.29	24.46	1,183,327	+0.13(+0.53%)
Jul 18, 2018	24.75	24.81	24.25	24.33	2,113,001	-0.44(-1.78%)
Jul 17, 2018	25.01	25.02	24.65	24.77	1,137,252	-0.23(-0.92%)
Jul 16, 2018	25.19	25.25	24.99	25.00	927,374	-0.25(-0.99%)
Jul 13, 2018	25.50	25.50	25.18	25.25	860,589	-0.19(-0.75%)
Jul 12, 2018	25.41	25.66	25.34	25.44	1,223,734	+0.08(+0.32%)
Jul 11, 2018	25.13	25.38	25.07	25.36	842,769	+0.05(+0.20%)
Jul 10, 2018	25.34	25.37	25.08	25.31	850,933	+0.11(+0.44%)
Jul 09, 2018	25.45	25.45	25.12	25.20	513,989	-0.09(-0.36%)
Jul 06, 2018	25.00	25.33	24.88	25.29	935,014	+0.26(+1.04%)
Jul 05, 2018		25.12	24.71	25.03	702,412	+0.26(+1.05%)
Jul 04, 2018	24.81	24.91	24.68	24.77	242,202	+0.01(+0.04%)

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.