IPPLF - Inter Pipeline Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201916.5916.6416.5416.6416.6425,679
Dec 05, 201916.6116.6416.5216.5216.527,200
Dec 04, 201916.4216.6016.4116.4516.4567,700
Dec 03, 201916.0116.3916.0116.3916.392,600
Dec 02, 201916.5016.5016.4016.4816.482,100
Nov 29, 201916.6316.6316.6316.6316.63300
Nov 27, 201916.7716.7716.6416.7116.7124,000
Nov 26, 201916.7016.7116.7016.7116.7134,500
Nov 25, 201916.6616.7016.6016.7016.703,800
Nov 22, 201916.7216.7316.6216.6616.664,500
Nov 21, 201916.6116.6516.6116.6416.641,000
Nov 21, 20190.107 Dividend
Nov 20, 201916.6416.7516.6416.6816.573,100
Nov 19, 201916.9216.9216.7916.8216.7113,800
Nov 18, 201916.4216.7416.4216.7116.6010,000
Nov 15, 201916.5216.6616.5216.6016.496,600
Nov 14, 201916.0516.3616.0516.3616.266,700
Nov 13, 201916.3416.3416.2916.2916.192,300
Nov 12, 201916.2516.3216.2116.2316.132,300
Nov 11, 201916.0816.3216.0816.3216.223,100
Nov 08, 201916.7216.9016.1016.3816.2714,200
Nov 07, 201916.8816.9016.8816.9016.792,900
Nov 06, 201916.8616.9216.8616.9216.816,900
Nov 05, 201916.8416.9016.7616.8316.727,400
Nov 04, 201916.8216.8916.8216.8916.78900
Nov 01, 201916.7816.9316.7716.8116.707,500
Oct 31, 201916.8316.8316.7216.8116.705,900
Oct 30, 201916.8716.9016.7616.7616.652,000
Oct 29, 201916.8516.8816.8516.8716.762,900
Oct 28, 201917.0117.0116.8916.9516.848,800
Oct 25, 201916.9816.9916.9316.9716.868,200
Oct 24, 201916.9216.9316.9116.9216.811,000
Oct 23, 201916.8516.8516.8516.8516.74100
Oct 22, 201917.0017.0316.9916.9916.883,200
Oct 21, 201916.9216.9316.7816.7816.673,700
Oct 21, 20190.1425 Dividend
Oct 18, 201916.9916.9916.9416.9416.691,300
Oct 17, 201916.8917.0316.8917.0016.75500
Oct 16, 201916.8916.9716.8916.9316.6815,300
Oct 15, 201917.0817.0816.9717.0016.753,600
Oct 14, 201917.0017.0016.6016.6016.352,500
Oct 11, 201916.9417.0016.8616.8616.614,000
Oct 10, 201916.6916.8416.6916.8116.5641,600
Oct 09, 201916.6116.7016.6116.7016.452,700
Oct 08, 201916.5016.5216.5016.5016.264,900
Oct 07, 201916.5016.6516.5016.5716.3315,100
Oct 04, 201916.9016.9016.6816.7116.464,200
Oct 03, 201916.9516.9516.6916.8916.649,800
Oct 02, 201916.9416.9416.8216.9016.659,600
Oct 01, 201917.2117.2617.1317.2617.013,100
Sep 30, 201917.6517.6517.4017.5817.3232,100
Sep 27, 201917.9017.9217.7617.8017.544,600
Sep 26, 201918.0418.0417.8117.8517.592,100
Sep 25, 201918.1318.1318.0518.0617.794,600
Sep 24, 201918.0818.1118.0618.1117.847,900
Sep 23, 201917.9818.0717.9818.0717.80500
Sep 20, 201918.2518.3017.9817.9917.7213,200
Sep 20, 20190.107 Dividend
Sep 19, 201918.4918.4918.4818.4818.10700
Sep 18, 201918.6218.6718.5818.6018.221,300
Sep 17, 201918.6318.7718.6318.7718.391,100
Sep 16, 201919.0019.0018.6418.6718.294,200
Sep 13, 201918.6618.8018.6318.7918.414,400
Sep 12, 201918.8118.8118.7118.7118.337,300
Sep 11, 201919.2119.3018.8418.9418.5514,400
Sep 10, 201919.1019.2119.1019.1718.7813,200
Sep 09, 201919.2019.2018.8118.8918.505,600
Sep 06, 201919.1119.1118.9219.1118.723,800
Sep 05, 201918.9919.0818.9519.0118.6211,400
Sep 04, 201918.5018.7318.5018.6918.3123,300
Sep 03, 201918.3518.4718.3118.3717.9910,800
Aug 30, 201918.3018.3218.3018.3217.941,900
Aug 29, 201918.0318.1917.6818.1017.7322,700
Aug 28, 201917.9818.0917.9418.0817.715,800
Aug 27, 201918.1718.1718.0218.0917.723,800
Aug 26, 201918.1718.3118.0018.3117.942,000
Aug 23, 201918.2218.2218.1718.1717.80800
Aug 22, 201918.4018.4018.3518.3517.972,800
Aug 21, 201918.7918.7918.5518.6018.229,600
Aug 21, 20190.107 Dividend
Aug 20, 201918.5718.6018.4818.6018.112,900
Aug 19, 201918.7018.8318.5118.5918.105,700
Aug 16, 201918.4018.6718.4018.4217.948,700
Aug 15, 201918.0218.3418.0218.2317.759,000
Aug 14, 201918.3918.4718.2218.2717.791,500
Aug 13, 201918.1118.8318.1118.7818.2916,900
Aug 12, 201918.7518.7518.1218.1417.6714,300
Aug 09, 201918.4318.8218.2818.7718.2821,200
Aug 08, 201917.4018.1017.3217.9917.52138,200
Aug 07, 201916.7416.7416.2316.3115.884,200
Aug 06, 201917.0017.0016.2116.3815.9513,300
Aug 05, 201917.7317.7316.3317.4617.003,200
Aug 02, 201916.7516.8216.7216.8216.3810,500
Aug 01, 201916.7816.8816.7316.7516.316,500
Jul 31, 201916.8517.0216.8216.9216.481,300
Jul 30, 201916.8016.8516.7516.8516.411,000
Jul 29, 201916.8316.9016.8316.9016.461,600
Jul 26, 201916.9916.9916.9916.9916.55400
Jul 25, 201917.0217.0617.0017.0216.581,000
Jul 24, 201917.2617.2617.0317.0316.599,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...