Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    29.85 
    27.35 
    24.85 
 Oct 24, 2016 Oct 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 25.89 26.18 25.56 26.14 1,164,160
Oct 19, 2017 25.84 26.26 25.80 25.88 767,225
Oct 18, 2017 26.33 26.34 25.88 25.88 1,066,400
Oct 17, 2017 26.19 26.34 26.14 26.31 801,210
Oct 16, 2017 26.28 26.28 25.95 26.19 742,103
Oct 13, 2017 25.95 26.14 25.85 26.12 796,428
Oct 12, 2017 26.10 26.10 25.81 25.89 708,936
Oct 11, 2017 25.87 26.10 25.71 25.96 1,044,352
Oct 10, 2017 25.81 25.95 25.67 25.78 663,472
Oct 6, 2017 25.40 25.55 25.27 25.52 623,445
Oct 5, 2017 25.76 25.84 25.44 25.47 690,221
Oct 4, 2017 25.85 25.94 25.60 25.77 887,044
Oct 3, 2017 25.66 25.96 25.50 25.86 965,859
Oct 2, 2017 25.75 25.81 25.47 25.66 1,619,005
Sep 29, 2017 26.12 26.15 25.84 25.85 1,341,020
Sep 28, 2017 25.56 26.19 25.50 26.11 2,551,226
Sep 27, 2017 25.16 25.51 25.08 25.51 2,567,499
Sep 26, 2017 24.93 25.04 24.81 24.96 1,267,869
Sep 25, 2017 24.48 24.90 24.30 24.88 1,317,390
Sep 22, 2017 24.27 24.29 24.02 24.24 1,252,313
Sep 21, 2017 23.87 24.28 23.74 24.25 1,583,305
Sep 20, 2017 23.92 23.92 23.66 23.87 1,183,935
Sep 19, 2017 23.28 23.88 23.28 23.81 1,110,610
Sep 18, 2017 22.91 23.11 22.80 23.04 823,520
Sep 15, 2017 22.84 22.94 22.80 22.88 3,226,772
Sep 14, 2017 22.80 22.93 22.74 22.84 1,248,866
Sep 13, 2017 22.68 22.80 22.57 22.70 742,884
Sep 12, 2017 22.62 22.65 22.51 22.62 601,620
Sep 11, 2017 22.80 22.86 22.54 22.62 474,202
Sep 8, 2017 22.91 22.91 22.67 22.76 836,893