IPL.TO - Inter Pipeline Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202020.4221.1520.4220.5620.562,876,500
Feb. 25, 202021.3421.5020.9321.0821.083,331,100
Feb. 24, 202021.2421.5021.1121.4521.452,234,700
Feb. 21, 202021.9522.0421.5121.6021.602,037,500
Feb. 21, 20200.143 Dividend
Feb. 20, 202021.9922.1021.8922.1021.962,121,700
Feb. 19, 202021.9522.0421.8321.9321.791,590,900
Feb. 18, 202021.8121.9621.7721.9121.773,093,600
Feb. 14, 202021.6621.8421.5521.8221.68864,900
Feb. 13, 202021.5621.6421.4821.5821.441,500,200
Feb. 12, 202021.8021.8421.5621.5921.451,241,500
Feb. 11, 202021.6321.9021.6121.6821.541,669,500
Feb. 10, 202021.6121.7221.4821.5521.411,839,700
Feb. 07, 202021.5821.6521.5021.6021.461,829,200
Feb. 06, 202021.7321.7421.4721.5621.422,024,100
Feb. 05, 202021.7821.8221.6521.6821.541,056,000
Feb. 04, 202022.0422.0421.6821.7121.571,100,700
Feb. 03, 202022.0422.1521.8721.8721.731,008,400
Jan. 31, 202022.0622.1621.8522.0521.911,626,100
Jan. 30, 202022.1022.1221.8522.0821.941,196,200
Jan. 29, 202022.0822.1421.9922.1321.991,170,300
Jan. 28, 202022.1722.2121.9521.9721.831,446,300
Jan. 27, 202022.1522.2322.0222.1622.021,341,600
Jan. 24, 202022.4222.5322.1722.3022.161,362,700
Jan. 23, 202022.4422.5422.3022.4122.261,085,000
Jan. 22, 202022.4722.5022.2422.4522.301,434,700
Jan. 21, 202022.4722.5822.3722.4822.331,090,100
Jan. 21, 20200.1425 Dividend
Jan. 20, 202022.5022.6222.4622.5822.29682,900
Jan. 17, 202022.5022.5722.3522.5222.231,849,500
Jan. 16, 202022.2622.4722.2322.4622.171,797,900
Jan. 15, 202022.2622.3422.1822.2121.931,309,800
Jan. 14, 202022.2422.3622.1522.3322.051,559,900
Jan. 13, 202022.3922.3922.1622.2621.981,646,200
Jan. 10, 202022.3122.3522.1422.3222.041,846,700
Jan. 09, 202022.1722.4022.0222.3022.022,741,900
Jan. 08, 202022.3022.4422.1322.1421.861,918,100
Jan. 07, 202022.5222.5622.0722.3222.042,374,200
Jan. 06, 202022.5922.6622.4322.5522.26739,400
Jan. 03, 202022.5722.6422.3622.5622.271,141,500
Jan. 02, 202022.5622.7222.3422.5322.241,198,500
Dec. 31, 201922.5222.5722.4122.5422.25676,500
Dec. 30, 201922.6322.6322.4522.5722.281,075,600
Dec. 27, 201922.8422.8822.4522.5722.28765,500
Dec. 24, 201922.5822.7922.5722.7522.46479,000
Dec. 23, 201922.4522.6822.3122.6422.351,220,800
Dec. 20, 201922.3422.5322.3222.4922.203,304,500
Dec. 20, 20190.1425 Dividend
Dec. 19, 201922.6022.6422.4522.4622.032,739,600
Dec. 18, 201922.4022.6522.4022.4722.042,474,700
Dec. 17, 201922.5522.7222.3222.3521.932,057,500
Dec. 16, 201922.4822.6522.4822.4822.051,267,000
Dec. 13, 201922.3622.4622.2622.4622.032,753,400
Dec. 12, 201922.4922.6822.2422.3021.881,530,000
Dec. 11, 201922.5022.7322.3322.4522.021,453,800
Dec. 10, 201922.3522.7822.3522.4221.991,670,200
Dec. 09, 201922.2122.3422.0722.3221.902,196,900
Dec. 06, 201921.7322.3021.7322.1821.761,820,000
Dec. 05, 201921.6921.9221.6421.7621.351,041,900
Dec. 04, 201921.7521.9221.6721.7021.291,194,300
Dec. 03, 201921.7321.8021.5221.7421.331,553,200
Dec. 02, 201921.9722.0221.6821.9121.492,407,000
Nov. 29, 201922.1322.1922.0022.0021.581,743,200
Nov. 28, 201922.1422.2422.0722.1321.71475,000
Nov. 27, 201922.3122.3322.0722.2321.811,102,000
Nov. 26, 201922.1722.3422.1322.2721.851,454,200
Nov. 25, 201922.0722.2522.0222.2221.801,651,800
Nov. 22, 201922.2122.2222.0422.1221.701,434,800
Nov. 21, 201922.0522.1821.9822.1621.74936,200
Nov. 21, 20190.1425 Dividend
Nov. 20, 201922.2422.2522.1322.2221.661,210,100
Nov. 19, 201922.2322.2922.1222.2321.671,230,900
Nov. 18, 201921.9722.2321.8422.2221.661,498,800
Nov. 15, 201921.8022.0521.7221.9221.371,238,500
Nov. 14, 201921.7521.7921.5821.7821.231,300,500
Nov. 13, 201921.5021.7121.4321.6021.051,727,900
Nov. 12, 201921.4521.6421.3921.5220.982,026,100
Nov. 11, 201921.7221.7721.4221.4520.911,115,500
Nov. 08, 201922.1022.1221.2721.7021.154,017,300
Nov. 07, 201922.2922.5022.0622.4821.911,938,600
Nov. 06, 201922.1522.3922.1022.2921.732,633,900
Nov. 05, 201922.2822.2922.0222.1421.58988,600
Nov. 04, 201922.1222.2522.0422.2221.662,075,500
Nov. 01, 201922.1122.2822.0322.0821.521,051,700
Oct. 31, 201922.2322.2322.0022.1121.551,166,700
Oct. 30, 201922.1622.2822.0922.1621.601,210,000
Oct. 29, 201922.1322.1822.0022.1721.611,079,000
Oct. 28, 201922.1822.2522.0322.1321.571,979,900
Oct. 25, 201922.1322.2122.1022.1721.611,222,200
Oct. 24, 201922.1222.2022.0422.1921.63932,100
Oct. 23, 201922.0522.1821.9722.1121.551,033,200
Oct. 22, 201922.1422.3822.0722.1821.62840,800
Oct. 21, 201922.0522.1821.9722.1621.601,219,600
Oct. 21, 20190.1425 Dividend
Oct. 18, 201922.4022.4022.2122.2521.551,094,100
Oct. 17, 201922.2622.3822.2222.3021.60726,500
Oct. 16, 201922.3922.4422.2222.3321.631,167,900
Oct. 15, 201922.2222.6022.2222.4121.701,228,500
Oct. 11, 201922.3122.4822.2222.3021.601,407,500
Oct. 10, 201922.3022.4822.1022.4121.702,203,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...