Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	26.80	26.88	26.37	26.53	513,209	-0.30(-1.12%)
Apr 29, 2016	26.76	27.02	26.64	26.83	1,209,593	-0.03(-0.11%)
Apr 28, 2016	26.81	27.17	26.55	26.86	641,764	-0.05(-0.19%)
Apr 27, 2016	26.80	27.05	26.66	26.91	539,868	+0.21(+0.79%)
Apr 26, 2016	26.53	27.07	26.41	26.70	767,636	+0.30(+1.14%)
Apr 25, 2016	26.84	26.87	26.31	26.40	489,486	-0.35(-1.31%)
Apr 22, 2016	26.90	27.38	26.71	26.75	507,436	-0.10(-0.37%)
Apr 21, 2016	27.02	27.04	26.70	26.85	503,749	+0.03(+0.11%)
Apr 20, 2016	26.54	27.04	26.50	26.82	755,814	+0.20(+0.75%)
Apr 19, 2016	26.75	26.75	26.41	26.62	779,773	+0.05(+0.19%)
Apr 18, 2016	26.00	26.84	26.00	26.57	498,070	+0.19(+0.72%)
Apr 15, 2016	26.40	26.62	26.05	26.38	598,998	-0.39(-1.46%)
Apr 14, 2016	26.87	26.95	26.33	26.77	520,939	-0.08(-0.30%)
Apr 13, 2016	26.99	27.00	26.48	26.85	508,330	+0.11(+0.41%)
Apr 12, 2016	26.40	26.89	26.11	26.74	658,001	+0.49(+1.87%)
Apr 11, 2016	26.10	26.32	26.03	26.25	422,741	+0.21(+0.81%)
Apr 08, 2016	26.12	26.34	25.81	26.04	693,578	+0.11(+0.42%)
Apr 07, 2016	26.25	26.30	25.65	25.93	789,261	-0.37(-1.41%)
Apr 06, 2016	26.02	26.44	25.99	26.30	665,374	+0.43(+1.66%)
Apr 05, 2016	25.80	26.05	25.60	25.87	639,607	-0.03(-0.12%)
Apr 04, 2016	26.18	26.43	25.85	25.90	597,069	-0.06(-0.23%)
Apr 01, 2016	26.43	26.44	25.80	25.96	808,304	-0.79(-2.95%)
Mar 31, 2016	25.85	26.94	25.85	26.75	1,132,262	+0.82(+3.16%)
Mar 30, 2016	25.76	26.12	25.68	25.93	745,233	+0.55(+2.17%)
Mar 29, 2016	25.05	25.53	25.04	25.38	616,968	-0.06(-0.24%)
Mar 28, 2016	25.50	25.62	25.05	25.44	429,666	-0.11(-0.43%)
Mar 24, 2016		25.55	25.55	25.55	0	+0.00(+0.00%)
Mar 23, 2016	26.04	26.04	25.45	25.55	464,382	-0.28(-1.08%)
Mar 22, 2016	25.50	26.07	25.46	25.83	514,259	+0.31(+1.21%)
Mar 21, 2016	25.47	25.70	25.46	25.52	474,817	-0.03(-0.12%)
Mar 18, 2016	26.07	26.12	25.21	25.55	1,957,676	-0.68(-2.59%)
Mar 17, 2016	26.09	26.26	26.00	26.23	948,088	+0.42(+1.63%)
Mar 16, 2016	26.00	26.19	25.68	25.81	690,137	-0.02(-0.08%)
Mar 15, 2016	25.71	25.86	25.55	25.83	544,656	+0.07(+0.27%)
Mar 14, 2016	25.79	25.90	25.58	25.76	706,642	-0.14(-0.54%)
Mar 11, 2016	25.73	25.98	25.47	25.90	735,658	+0.66(+2.61%)
Mar 10, 2016	25.30	25.40	24.94	25.24	781,900	+0.00(+0.00%)
Mar 09, 2016	25.31	26.12	25.11	25.24	1,164,784	+0.16(+0.64%)
Mar 08, 2016	25.50	25.50	24.89	25.08	944,707	-0.42(-1.65%)
Mar 07, 2016	25.47	25.91	25.39	25.50	1,048,826	+0.05(+0.20%)
Mar 04, 2016	25.14	25.50	25.00	25.45	641,408	+0.53(+2.13%)
Mar 03, 2016	24.95	25.41	24.69	24.92	835,624	+0.20(+0.81%)
Mar 02, 2016	24.66	24.88	24.16	24.72	611,994	-0.14(-0.56%)

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.