IPL.TO - Inter Pipeline Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202012.1712.3712.0012.0712.07360,976
May 22, 202011.9912.2511.8212.1412.14987,300
May 22, 20200.04 Dividend
May 21, 202012.2412.4711.9712.0812.041,981,600
May 20, 202012.2812.4912.1512.2112.171,879,500
May 19, 202011.9212.4611.9212.0111.973,787,100
May 15, 202011.2211.6311.1311.5911.552,784,100
May 14, 202010.8611.5510.7111.3111.273,287,300
May 13, 202011.6311.7010.8411.0911.052,422,700
May 12, 202011.8212.0811.4611.5511.512,060,700
May 11, 202011.0811.7411.0411.5911.552,166,600
May 08, 202010.8111.0910.3311.0210.981,920,000
May 07, 202011.4011.5210.5110.5910.552,600,000
May 06, 202011.5211.6711.0111.2111.171,166,400
May 05, 202011.4811.9211.2711.4711.432,043,800
May 04, 202010.3011.2910.2811.2511.211,756,300
May 01, 202011.4011.5410.6410.7810.742,035,600
Apr. 30, 202012.2812.2811.5311.6411.603,963,600
Apr. 29, 202011.0612.1611.0611.9411.902,545,400
Apr. 28, 202010.4510.9510.4210.8110.772,515,400
Apr. 27, 202010.4510.5410.2210.3510.321,474,200
Apr. 24, 202010.4010.6510.2210.4510.421,804,700
Apr. 23, 202010.3010.7810.2810.3510.321,760,000
Apr. 22, 202010.3110.4010.0610.2610.231,696,300
Apr. 21, 202010.0010.389.9010.2010.172,240,300
Apr. 21, 20200.04 Dividend
Apr. 20, 20209.6310.499.5510.3610.293,360,300
Apr. 17, 20209.9010.349.7610.3010.234,846,700
Apr. 16, 20209.9310.109.779.859.781,938,700
Apr. 15, 20209.9410.069.3610.009.932,924,800
Apr. 14, 202010.0710.3510.0210.1910.121,997,900
Apr. 13, 202010.2010.209.8510.019.942,830,200
Apr. 09, 20209.6510.089.6110.019.942,864,400
Apr. 08, 20209.229.569.189.519.442,684,100
Apr. 07, 20209.729.909.139.289.213,144,900
Apr. 06, 20208.359.138.299.008.944,228,100
Apr. 03, 20208.268.297.658.198.133,314,300
Apr. 02, 20208.158.607.907.997.934,155,200
Apr. 01, 20208.018.127.717.837.774,492,100
Mar. 31, 20208.098.947.858.428.368,433,300
Mar. 30, 20207.527.957.057.847.789,700,400
Mar. 27, 20209.419.628.328.468.405,089,300
Mar. 26, 202010.0011.259.5610.039.965,988,500
Mar. 25, 20208.4510.428.2510.1410.076,784,400
Mar. 24, 20207.878.877.588.488.425,122,100
Mar. 23, 20207.657.706.907.287.237,034,200
Mar. 20, 20206.467.946.467.767.7010,483,100
Mar. 20, 20200.143 Dividend
Mar. 19, 20206.407.405.756.416.229,256,500
Mar. 18, 20206.498.035.355.845.676,031,100
Mar. 17, 202010.0010.198.258.328.087,379,900
Mar. 16, 20209.7710.259.009.389.115,029,700
Mar. 13, 202011.5011.509.4011.1210.796,567,300
Mar. 12, 202012.0512.088.699.509.2216,338,100
Mar. 11, 202013.1213.2512.7713.1312.754,158,000
Mar. 10, 202016.4916.4912.0513.4613.078,861,500
Mar. 09, 202013.6516.6213.5014.2513.835,847,700
Mar. 06, 202019.0019.0018.3318.6018.053,373,700
Mar. 05, 202019.4019.4019.0119.2618.703,530,600
Mar. 04, 202019.9520.0119.4319.5018.932,436,100
Mar. 03, 202019.9220.2319.6419.6519.073,129,700
Mar. 02, 202019.7320.1119.5419.8019.223,523,300
Feb. 28, 202019.5019.8718.9619.8619.286,880,700
Feb. 27, 202020.1520.2319.5020.1119.522,009,800
Feb. 26, 202020.4221.1520.4220.5619.962,876,500
Feb. 25, 202021.3421.5020.9321.0820.463,331,100
Feb. 24, 202021.2421.5021.1121.4520.822,234,700
Feb. 21, 202021.9522.0421.5121.6020.972,037,500
Feb. 21, 20200.1425 Dividend
Feb. 20, 202021.9922.1021.8922.1021.312,121,700
Feb. 19, 202021.9522.0421.8321.9321.151,590,900
Feb. 18, 202021.8121.9621.7721.9121.133,093,600
Feb. 14, 202021.6621.8421.5521.8221.04864,900
Feb. 13, 202021.5621.6421.4821.5820.811,500,200
Feb. 12, 202021.8021.8421.5621.5920.821,241,500
Feb. 11, 202021.6321.9021.6121.6820.911,669,500
Feb. 10, 202021.6121.7221.4821.5520.781,839,700
Feb. 07, 202021.5821.6521.5021.6020.831,829,200
Feb. 06, 202021.7321.7421.4721.5620.792,024,100
Feb. 05, 202021.7821.8221.6521.6820.911,056,000
Feb. 04, 202022.0422.0421.6821.7120.941,100,700
Feb. 03, 202022.0422.1521.8721.8721.091,008,400
Jan. 31, 202022.0622.1621.8522.0521.271,626,100
Jan. 30, 202022.1022.1221.8522.0821.291,196,200
Jan. 29, 202022.0822.1421.9922.1321.341,170,300
Jan. 28, 202022.1722.2121.9521.9721.191,446,300
Jan. 27, 202022.1522.2322.0222.1621.371,341,600
Jan. 24, 202022.4222.5322.1722.3021.511,362,700
Jan. 23, 202022.4422.5422.3022.4121.611,085,000
Jan. 22, 202022.4722.5022.2422.4521.651,434,700
Jan. 21, 202022.4722.5822.3722.4821.681,090,100
Jan. 21, 20200.1425 Dividend
Jan. 20, 202022.5022.6222.4622.5821.64682,900
Jan. 17, 202022.5022.5722.3522.5221.581,849,500
Jan. 16, 202022.2622.4722.2322.4621.521,797,900
Jan. 15, 202022.2622.3422.1822.2121.281,309,800
Jan. 14, 202022.2422.3622.1522.3321.401,559,900
Jan. 13, 202022.3922.3922.1622.2621.331,646,200
Jan. 10, 202022.3122.3522.1422.3221.391,846,700
Jan. 09, 202022.1722.4022.0222.3021.372,741,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...