Canada markets closed

Inter Pipeline Ltd. (IPL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.95-0.06 (-0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202014.0314.0413.6313.9513.9510,493,200
Sep. 17, 202013.6714.0113.5614.0114.014,259,300
Sep. 16, 202013.6514.0313.5513.7913.791,377,500
Sep. 15, 202013.4713.8613.4313.5413.542,381,500
Sep. 14, 202013.6013.6213.2813.3413.341,297,200
Sep. 11, 202013.7013.7813.3713.5313.531,315,100
Sep. 10, 202013.9214.0213.5013.6813.681,836,700
Sep. 09, 202014.0014.3113.9013.9013.904,785,100
Sep. 08, 202013.7614.1113.6213.9113.911,892,300
Sep. 04, 202014.1414.2713.6714.2014.202,201,000
Sep. 03, 202014.0014.4713.9214.1514.152,165,700
Sep. 02, 202013.7714.2513.7614.1114.113,112,600
Sep. 01, 202013.5714.1013.5713.9413.941,503,200
Aug. 31, 202013.7813.8913.5813.7713.772,067,600
Aug. 28, 202013.7914.0613.7113.9113.91907,900
Aug. 27, 202013.6113.8713.6113.8613.862,337,900
Aug. 26, 202014.0514.1013.5013.6413.643,527,600
Aug. 25, 202014.0714.2813.9114.0414.041,871,000
Aug. 24, 202013.9014.2213.8714.0914.092,256,600
Aug. 21, 202013.9914.0013.8513.8913.891,880,600
Aug. 20, 202014.0514.2513.9914.0514.051,430,300
Aug. 20, 20200.04 Dividend
Aug. 19, 202014.1114.4114.1114.2114.171,162,200
Aug. 18, 202014.2314.3514.0314.2114.171,055,600
Aug. 17, 202014.0014.2913.8614.2414.201,278,600
Aug. 14, 202014.0714.1813.8913.9913.951,593,700
Aug. 13, 202014.6014.7214.2514.2714.231,368,600
Aug. 12, 202014.6014.9014.5914.8214.781,621,500
Aug. 11, 202014.0814.6414.0814.4814.441,584,800
Aug. 10, 202013.6014.0413.5013.9713.931,256,800
Aug. 07, 202013.7114.2913.4413.4713.431,623,300
Aug. 06, 202013.4414.2413.3914.1014.061,588,000
Aug. 05, 202013.4913.7913.3213.4013.361,209,500
Aug. 04, 202012.5313.5012.5313.4913.451,681,900
Jul. 31, 202012.8112.9512.4612.5512.511,243,000
Jul. 30, 202012.8513.0212.7012.9412.90929,300
Jul. 29, 202012.9813.1512.8513.1313.091,296,500
Jul. 28, 202012.7813.0212.7512.9712.93984,700
Jul. 27, 202012.7512.9312.7512.8412.80853,500
Jul. 24, 202012.8513.0712.8512.9312.89718,500
Jul. 23, 202013.0313.1112.8513.0312.99944,800
Jul. 22, 202013.0213.2012.9013.0713.031,354,200
Jul. 21, 202012.7713.2312.7713.1213.081,113,600
Jul. 21, 20200.04 Dividend
Jul. 20, 202012.6512.9712.6512.7612.681,700,200
Jul. 17, 202012.9113.1012.6612.7912.711,267,500
Jul. 16, 202012.9513.0612.7412.9212.841,134,500
Jul. 15, 202012.9813.1912.8413.0412.961,495,500
Jul. 14, 202011.9712.9111.9612.8512.772,065,200
Jul. 13, 202012.0412.2011.9612.0812.011,368,300
Jul. 10, 202011.7912.1811.7911.9511.881,744,800
Jul. 09, 202012.1012.2711.7811.8111.741,680,400
Jul. 08, 202012.1112.4112.0112.1412.071,434,400
Jul. 07, 202012.2312.4812.0412.2012.13903,400
Jul. 06, 202012.5012.5912.2112.3512.281,211,300
Jul. 03, 202012.4312.4712.2512.2812.21604,000
Jul. 02, 202012.5312.9712.3612.5112.441,729,000
Jun. 30, 202012.5012.7212.3512.6412.561,704,600
Jun. 29, 202011.9712.6411.9612.5512.481,564,800
Jun. 26, 202012.3712.3811.9812.0011.931,216,600
Jun. 25, 202012.1312.5412.0212.4812.412,182,300
Jun. 24, 202012.5712.5712.0012.3012.231,944,100
Jun. 23, 202012.4412.6812.3412.5312.461,082,300
Jun. 22, 202012.2012.3612.1612.3512.282,403,600
Jun. 19, 202012.6012.8612.3512.3512.287,367,700
Jun. 19, 20200.04 Dividend
Jun. 18, 202012.3512.5512.2612.4112.302,218,500
Jun. 17, 202012.7812.8712.3912.4512.341,222,700
Jun. 16, 202012.9513.1712.7012.9112.791,780,000
Jun. 15, 202011.7012.7211.5012.5012.391,793,900
Jun. 12, 202012.3812.5411.9612.1512.042,182,400
Jun. 11, 202012.3112.6011.8512.0411.932,856,100
Jun. 10, 202013.8014.0113.0413.1213.002,197,500
Jun. 09, 202014.3514.3913.8813.9313.801,625,000
Jun. 08, 202014.6714.6714.1614.5614.432,193,600
Jun. 05, 202013.3214.5913.3214.3014.173,129,000
Jun. 04, 202013.2413.2713.0013.0512.931,766,200
Jun. 03, 202013.2013.5313.1013.2813.161,759,900
Jun. 02, 202012.7213.1012.6913.0212.901,367,800
Jun. 01, 202012.4712.7612.3312.6812.561,139,700
May 29, 202012.3012.7512.0812.6112.493,640,100
May 28, 202012.7112.8812.3212.4012.291,120,300
May 27, 202012.7212.8912.4012.6612.541,732,800
May 26, 202012.2712.9212.2612.7212.601,895,200
May 25, 202012.1712.3712.0012.1212.01611,600
May 22, 202011.9912.2511.8212.1412.03987,300
May 22, 20200.04 Dividend
May 21, 202012.2412.4711.9712.0811.931,981,600
May 20, 202012.2812.4912.1512.2112.061,879,500
May 19, 202011.9212.4611.9212.0111.863,787,100
May 15, 202011.2211.6311.1311.5911.452,784,100
May 14, 202010.8611.5510.7111.3111.173,287,300
May 13, 202011.6311.7010.8411.0910.952,422,700
May 12, 202011.8212.0811.4611.5511.412,060,700
May 11, 202011.0811.7411.0411.5911.452,166,600
May 08, 202010.8111.0910.3311.0210.881,920,000
May 07, 202011.4011.5210.5110.5910.462,600,000
May 06, 202011.5211.6711.0111.2111.071,166,400
May 05, 202011.4811.9211.2711.4711.332,043,800
May 04, 202010.3011.2910.2811.2511.111,756,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...