IPPLF - Inter Pipeline Ltd.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 16.59 | 16.64 | 16.54 | 16.64 | 16.64 | 25,679 |
| Dec 05, 2019 | 16.61 | 16.64 | 16.52 | 16.52 | 16.52 | 7,200 |
| Dec 04, 2019 | 16.42 | 16.60 | 16.41 | 16.45 | 16.45 | 67,700 |
| Dec 03, 2019 | 16.01 | 16.39 | 16.01 | 16.39 | 16.39 | 2,600 |
| Dec 02, 2019 | 16.50 | 16.50 | 16.40 | 16.48 | 16.48 | 2,100 |
| Nov 29, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 300 |
| Nov 27, 2019 | 16.77 | 16.77 | 16.64 | 16.71 | 16.71 | 24,000 |
| Nov 26, 2019 | 16.70 | 16.71 | 16.70 | 16.71 | 16.71 | 34,500 |
| Nov 25, 2019 | 16.66 | 16.70 | 16.60 | 16.70 | 16.70 | 3,800 |
| Nov 22, 2019 | 16.72 | 16.73 | 16.62 | 16.66 | 16.66 | 4,500 |
| Nov 21, 2019 | 16.61 | 16.65 | 16.61 | 16.64 | 16.64 | 1,000 |
| Nov 21, 2019 | 0.107 Dividend | |||||
| Nov 20, 2019 | 16.64 | 16.75 | 16.64 | 16.68 | 16.57 | 3,100 |
| Nov 19, 2019 | 16.92 | 16.92 | 16.79 | 16.82 | 16.71 | 13,800 |
| Nov 18, 2019 | 16.42 | 16.74 | 16.42 | 16.71 | 16.60 | 10,000 |
| Nov 15, 2019 | 16.52 | 16.66 | 16.52 | 16.60 | 16.49 | 6,600 |
| Nov 14, 2019 | 16.05 | 16.36 | 16.05 | 16.36 | 16.26 | 6,700 |
| Nov 13, 2019 | 16.34 | 16.34 | 16.29 | 16.29 | 16.19 | 2,300 |
| Nov 12, 2019 | 16.25 | 16.32 | 16.21 | 16.23 | 16.13 | 2,300 |
| Nov 11, 2019 | 16.08 | 16.32 | 16.08 | 16.32 | 16.22 | 3,100 |
| Nov 08, 2019 | 16.72 | 16.90 | 16.10 | 16.38 | 16.27 | 14,200 |
| Nov 07, 2019 | 16.88 | 16.90 | 16.88 | 16.90 | 16.79 | 2,900 |
| Nov 06, 2019 | 16.86 | 16.92 | 16.86 | 16.92 | 16.81 | 6,900 |
| Nov 05, 2019 | 16.84 | 16.90 | 16.76 | 16.83 | 16.72 | 7,400 |
| Nov 04, 2019 | 16.82 | 16.89 | 16.82 | 16.89 | 16.78 | 900 |
| Nov 01, 2019 | 16.78 | 16.93 | 16.77 | 16.81 | 16.70 | 7,500 |
| Oct 31, 2019 | 16.83 | 16.83 | 16.72 | 16.81 | 16.70 | 5,900 |
| Oct 30, 2019 | 16.87 | 16.90 | 16.76 | 16.76 | 16.65 | 2,000 |
| Oct 29, 2019 | 16.85 | 16.88 | 16.85 | 16.87 | 16.76 | 2,900 |
| Oct 28, 2019 | 17.01 | 17.01 | 16.89 | 16.95 | 16.84 | 8,800 |
| Oct 25, 2019 | 16.98 | 16.99 | 16.93 | 16.97 | 16.86 | 8,200 |
| Oct 24, 2019 | 16.92 | 16.93 | 16.91 | 16.92 | 16.81 | 1,000 |
| Oct 23, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 16.74 | 100 |
| Oct 22, 2019 | 17.00 | 17.03 | 16.99 | 16.99 | 16.88 | 3,200 |
| Oct 21, 2019 | 16.92 | 16.93 | 16.78 | 16.78 | 16.67 | 3,700 |
| Oct 21, 2019 | 0.1425 Dividend | |||||
| Oct 18, 2019 | 16.99 | 16.99 | 16.94 | 16.94 | 16.69 | 1,300 |
| Oct 17, 2019 | 16.89 | 17.03 | 16.89 | 17.00 | 16.75 | 500 |
| Oct 16, 2019 | 16.89 | 16.97 | 16.89 | 16.93 | 16.68 | 15,300 |
| Oct 15, 2019 | 17.08 | 17.08 | 16.97 | 17.00 | 16.75 | 3,600 |
| Oct 14, 2019 | 17.00 | 17.00 | 16.60 | 16.60 | 16.35 | 2,500 |
| Oct 11, 2019 | 16.94 | 17.00 | 16.86 | 16.86 | 16.61 | 4,000 |
| Oct 10, 2019 | 16.69 | 16.84 | 16.69 | 16.81 | 16.56 | 41,600 |
| Oct 09, 2019 | 16.61 | 16.70 | 16.61 | 16.70 | 16.45 | 2,700 |
| Oct 08, 2019 | 16.50 | 16.52 | 16.50 | 16.50 | 16.26 | 4,900 |
| Oct 07, 2019 | 16.50 | 16.65 | 16.50 | 16.57 | 16.33 | 15,100 |
| Oct 04, 2019 | 16.90 | 16.90 | 16.68 | 16.71 | 16.46 | 4,200 |
| Oct 03, 2019 | 16.95 | 16.95 | 16.69 | 16.89 | 16.64 | 9,800 |
| Oct 02, 2019 | 16.94 | 16.94 | 16.82 | 16.90 | 16.65 | 9,600 |
| Oct 01, 2019 | 17.21 | 17.26 | 17.13 | 17.26 | 17.01 | 3,100 |
| Sep 30, 2019 | 17.65 | 17.65 | 17.40 | 17.58 | 17.32 | 32,100 |
| Sep 27, 2019 | 17.90 | 17.92 | 17.76 | 17.80 | 17.54 | 4,600 |
| Sep 26, 2019 | 18.04 | 18.04 | 17.81 | 17.85 | 17.59 | 2,100 |
| Sep 25, 2019 | 18.13 | 18.13 | 18.05 | 18.06 | 17.79 | 4,600 |
| Sep 24, 2019 | 18.08 | 18.11 | 18.06 | 18.11 | 17.84 | 7,900 |
| Sep 23, 2019 | 17.98 | 18.07 | 17.98 | 18.07 | 17.80 | 500 |
| Sep 20, 2019 | 18.25 | 18.30 | 17.98 | 17.99 | 17.72 | 13,200 |
| Sep 20, 2019 | 0.107 Dividend | |||||
| Sep 19, 2019 | 18.49 | 18.49 | 18.48 | 18.48 | 18.10 | 700 |
| Sep 18, 2019 | 18.62 | 18.67 | 18.58 | 18.60 | 18.22 | 1,300 |
| Sep 17, 2019 | 18.63 | 18.77 | 18.63 | 18.77 | 18.39 | 1,100 |
| Sep 16, 2019 | 19.00 | 19.00 | 18.64 | 18.67 | 18.29 | 4,200 |
| Sep 13, 2019 | 18.66 | 18.80 | 18.63 | 18.79 | 18.41 | 4,400 |
| Sep 12, 2019 | 18.81 | 18.81 | 18.71 | 18.71 | 18.33 | 7,300 |
| Sep 11, 2019 | 19.21 | 19.30 | 18.84 | 18.94 | 18.55 | 14,400 |
| Sep 10, 2019 | 19.10 | 19.21 | 19.10 | 19.17 | 18.78 | 13,200 |
| Sep 09, 2019 | 19.20 | 19.20 | 18.81 | 18.89 | 18.50 | 5,600 |
| Sep 06, 2019 | 19.11 | 19.11 | 18.92 | 19.11 | 18.72 | 3,800 |
| Sep 05, 2019 | 18.99 | 19.08 | 18.95 | 19.01 | 18.62 | 11,400 |
| Sep 04, 2019 | 18.50 | 18.73 | 18.50 | 18.69 | 18.31 | 23,300 |
| Sep 03, 2019 | 18.35 | 18.47 | 18.31 | 18.37 | 17.99 | 10,800 |
| Aug 30, 2019 | 18.30 | 18.32 | 18.30 | 18.32 | 17.94 | 1,900 |
| Aug 29, 2019 | 18.03 | 18.19 | 17.68 | 18.10 | 17.73 | 22,700 |
| Aug 28, 2019 | 17.98 | 18.09 | 17.94 | 18.08 | 17.71 | 5,800 |
| Aug 27, 2019 | 18.17 | 18.17 | 18.02 | 18.09 | 17.72 | 3,800 |
| Aug 26, 2019 | 18.17 | 18.31 | 18.00 | 18.31 | 17.94 | 2,000 |
| Aug 23, 2019 | 18.22 | 18.22 | 18.17 | 18.17 | 17.80 | 800 |
| Aug 22, 2019 | 18.40 | 18.40 | 18.35 | 18.35 | 17.97 | 2,800 |
| Aug 21, 2019 | 18.79 | 18.79 | 18.55 | 18.60 | 18.22 | 9,600 |
| Aug 21, 2019 | 0.107 Dividend | |||||
| Aug 20, 2019 | 18.57 | 18.60 | 18.48 | 18.60 | 18.11 | 2,900 |
| Aug 19, 2019 | 18.70 | 18.83 | 18.51 | 18.59 | 18.10 | 5,700 |
| Aug 16, 2019 | 18.40 | 18.67 | 18.40 | 18.42 | 17.94 | 8,700 |
| Aug 15, 2019 | 18.02 | 18.34 | 18.02 | 18.23 | 17.75 | 9,000 |
| Aug 14, 2019 | 18.39 | 18.47 | 18.22 | 18.27 | 17.79 | 1,500 |
| Aug 13, 2019 | 18.11 | 18.83 | 18.11 | 18.78 | 18.29 | 16,900 |
| Aug 12, 2019 | 18.75 | 18.75 | 18.12 | 18.14 | 17.67 | 14,300 |
| Aug 09, 2019 | 18.43 | 18.82 | 18.28 | 18.77 | 18.28 | 21,200 |
| Aug 08, 2019 | 17.40 | 18.10 | 17.32 | 17.99 | 17.52 | 138,200 |
| Aug 07, 2019 | 16.74 | 16.74 | 16.23 | 16.31 | 15.88 | 4,200 |
| Aug 06, 2019 | 17.00 | 17.00 | 16.21 | 16.38 | 15.95 | 13,300 |
| Aug 05, 2019 | 17.73 | 17.73 | 16.33 | 17.46 | 17.00 | 3,200 |
| Aug 02, 2019 | 16.75 | 16.82 | 16.72 | 16.82 | 16.38 | 10,500 |
| Aug 01, 2019 | 16.78 | 16.88 | 16.73 | 16.75 | 16.31 | 6,500 |
| Jul 31, 2019 | 16.85 | 17.02 | 16.82 | 16.92 | 16.48 | 1,300 |
| Jul 30, 2019 | 16.80 | 16.85 | 16.75 | 16.85 | 16.41 | 1,000 |
| Jul 29, 2019 | 16.83 | 16.90 | 16.83 | 16.90 | 16.46 | 1,600 |
| Jul 26, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 16.55 | 400 |
| Jul 25, 2019 | 17.02 | 17.06 | 17.00 | 17.02 | 16.58 | 1,000 |
| Jul 24, 2019 | 17.26 | 17.26 | 17.03 | 17.03 | 16.59 | 9,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...