Inter Pipeline Ltd. - IPL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 01, 2021	18.71	19.12	19.12	19.2	18.71	488,974
October 29, 2021	19.21	18.84	18.84	19.37	18.58	807,269
October 28, 2021	19.18	19.21	19.21	19.58	19.05	2.85M
October 27, 2021	18.92	19.36	19.36	19.36	18.92	536,652
October 26, 2021	19.01	19.05	19.05	19.12	18.91	323,162
October 25, 2021	19.74	19.05	19.05	19.82	18.91	998,461
October 22, 2021	19.96	19.96	19.96	19.97	19.95	418,002
October 21, 2021	19.96	19.97	19.97	19.98	19.96	522,387
October 20, 2021	19.95	19.99	19.99	19.99	19.95	286,507
October 19, 2021	19.95	19.97	19.97	19.97	19.95	376,034
October 18, 2021	19.95	19.95	19.95	19.96	19.95	737,327
October 15, 2021	19.96	19.95	19.95	19.97	19.95	589,208
October 14, 2021	19.95	19.95	19.95	19.97	19.94	730,121
October 13, 2021	19.94	19.96	19.96	19.96	19.93	891,466
October 12, 2021	19.95	19.94	19.94	19.96	19.94	1.03M
October 08, 2021	19.95	19.96	19.96	19.97	19.94	507,756
October 07, 2021	19.95	19.94	19.94	19.96	19.94	566,932
October 06, 2021	19.94	19.94	19.94	19.95	19.94	945,000
October 05, 2021	19.95	19.94	19.94	19.95	19.93	528,996
October 04, 2021	19.94	19.93	19.93	19.95	19.93	666,322
October 01, 2021	19.94	19.93	19.93	19.95	19.93	566,776
September 30, 2021	19.93	19.95	19.95	19.95	19.93	1.06M
September 29, 2021	19.95	19.93	19.93	19.95	19.93	859,480
September 28, 2021	19.94	19.94	19.94	19.96	19.93	1.21M
September 27, 2021	19.94	19.94	19.94	19.96	19.93	1.15M
September 24, 2021	19.93	19.93	19.93	19.95	19.93	1.72M
September 23, 2021	19.93	19.95	19.95	19.95	19.92	1.62M
September 22, 2021	19.93	19.91	19.91	19.93	19.9	890,173
September 21, 2021	19.91	19.91	19.91	19.95	19.9	2.24M
September 20, 2021	19.92	19.92	19.92	19.94	19.89	2.24M
September 17, 2021	19.96	19.9	19.9	19.98	19.88	32.46M
September 16, 2021	19.95	19.95	19.95	19.98	19.93	777,920
September 15, 2021	19.98	19.95	19.95	20	19.95	1.41M
September 14, 2021	20	19.99	19.99	20.01	19.97	972,467
September 13, 2021	19.99	19.99	19.99	20.09	19.97	1.33M
September 10, 2021	20.04	19.96	19.96	20.08	19.96	4.34M
September 09, 2021	19.98	20.06	20.06	20.15	19.96	2.16M
September 08, 2021	20	19.96	19.96	20	19.96	4.06M
September 07, 2021	19.98	19.97	19.97	20.03	19.97	1.36M
September 03, 2021	19.99	19.97	19.97	20.02	19.97	833,285
September 02, 2021	20	20	20	20.03	19.99	750,902
September 01, 2021	20	20.01	20.01	20.01	19.99	567,278
August 31, 2021	19.99	20	20	20.02	19.99	1.41M
August 30, 2021	20	19.99	19.99	20.01	19.99	394,882
August 27, 2021	20	19.99	19.99	20.03	19.99	1.9M
August 26, 2021	20.02	20.02	20.02	20.06	19.99	1.49M
August 25, 2021	20.04	20.05	20.05	20.1	20.01	5.99M
August 24, 2021	20.07	20.08	20.08	20.15	20.03	6.81M
August 23, 2021	19.98	20.06	20.06	20.28	19.96	2.07M
August 20, 2021	19.95	19.93	19.93	19.97	19.92	4.9M
August 19, 2021	19.94	19.97	19.97	20.01	19.94	1.92M
August 18, 2021	19.94	19.95	19.95	19.96	19.94	776,589
August 17, 2021	19.94	19.95	19.95	19.96	19.93	2.46M
August 16, 2021	19.93	19.95	19.95	19.97	19.92	1.35M
August 13, 2021	19.93	19.95	19.95	19.97	19.92	1.67M
August 12, 2021	19.93	19.92	19.92	19.94	19.92	3.49M
August 11, 2021	19.94	19.93	19.93	19.97	19.92	1.23M
August 10, 2021	19.93	19.92	19.92	19.97	19.92	935,003
August 09, 2021	19.9	19.93	19.93	20.07	19.9	1.55M
August 06, 2021	19.91	19.96	19.96	19.98	19.91	1.23M

Inter Pipeline Ltd. (IPL.TO) TSX