Inter Pipeline Ltd. (IPL.TO) TSX
19.12
+0.28(+1.49%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.12
+0.28(+1.49%)
Currency In CAD
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 |