Inter Pipeline Ltd. - Price History
Stock symbol IPL.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IPL.TO (Inter Pipeline Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$19.12 | CA$19.12 |
| December 2023 | CA$19.12 | CA$19.12 |
| November 2023 | CA$19.12 | CA$19.12 |
| October 2023 | CA$19.12 | CA$19.12 |
| September 2023 | CA$19.12 | CA$19.12 |
| August 2023 | CA$19.12 | CA$19.12 |
| July 2023 | CA$19.12 | CA$19.12 |
| June 2023 | CA$19.12 | CA$19.12 |
| May 2023 | CA$19.12 | CA$19.12 |
| April 2023 | CA$19.12 | CA$19.12 |
| March 2023 | CA$19.12 | CA$19.12 |
| February 2023 | CA$19.12 | CA$19.12 |
| January 2023 | CA$19.12 | CA$19.12 |
| December 2022 | CA$19.12 | CA$19.12 |
| November 2022 | CA$19.12 | CA$19.12 |
| October 2022 | CA$19.12 | CA$19.12 |
| September 2022 | CA$19.12 | CA$19.12 |
| August 2022 | CA$19.12 | CA$19.12 |
| July 2022 | CA$19.12 | CA$19.12 |
| June 2022 | CA$19.12 | CA$19.12 |
| May 2022 | CA$19.12 | CA$19.12 |
| April 2022 | CA$19.12 | CA$19.12 |
| March 2022 | CA$19.12 | CA$19.12 |
| February 2022 | CA$19.12 | CA$19.12 |
| January 2022 | CA$19.12 | CA$19.12 |
| December 2021 | CA$19.21 | CA$19.21 |
| November 2021 | CA$19.12 | CA$19.12 |
| October 2021 | CA$18.84 | CA$18.84 |
| September 2021 | CA$19.95 | CA$19.95 |
| August 2021 | CA$20 | CA$20 |
| July 2021 | CA$19.94 | CA$19.98 |
| June 2021 | CA$20.07 | CA$20.15 |
| May 2021 | CA$17.45 | CA$17.55 |
| April 2021 | CA$17.77 | CA$17.92 |
| March 2021 | CA$17.78 | CA$17.97 |
| February 2021 | CA$17.68 | CA$17.91 |
| January 2021 | CA$12.64 | CA$12.83 |
| December 2020 | CA$11.66 | CA$11.87 |
| November 2020 | CA$12.67 | CA$12.94 |
| October 2020 | CA$11.58 | CA$11.86 |
| September 2020 | CA$12.72 | CA$13.07 |
| August 2020 | CA$13.36 | CA$13.77 |
| July 2020 | CA$12.14 | CA$12.55 |
| June 2020 | CA$12.19 | CA$12.64 |
| May 2020 | CA$12.12 | CA$12.61 |
| April 2020 | CA$11.15 | CA$11.64 |
| March 2020 | CA$8.04 | CA$8.42 |
| February 2020 | CA$18.53 | CA$19.86 |
| January 2020 | CA$2,044.56 | CA$2,205 |
| December 2019 | CA$2,089.86 | CA$2,254 |
| November 2019 | CA$2,039.67 | CA$2,200 |
| October 2019 | CA$2,049.73 | CA$2,211 |
| September 2019 | CA$2,155.28 | CA$2,325 |
| August 2019 | CA$2,250.63 | CA$2,428 |
| July 2019 | CA$2,058.63 | CA$2,221 |
| June 2019 | CA$1,887.97 | CA$2,037 |
| May 2019 | CA$1,909.15 | CA$2,060 |
| April 2019 | CA$2,022.08 | CA$2,182 |
| March 2019 | CA$2,048.82 | CA$2,211 |
| February 2019 | CA$1,960.66 | CA$2,116 |
| January 2019 | CA$1,956.83 | CA$2,112 |
| December 2018 | CA$1,791.78 | CA$1,934 |
| November 2018 | CA$1,978.79 | CA$2,136 |
| October 2018 | CA$1,977.74 | CA$2,135 |
| September 2018 | CA$2,074.87 | CA$2,240 |
| August 2018 | CA$2,221.09 | CA$2,398 |
| July 2018 | CA$2,296.91 | CA$2,480 |
| June 2018 | CA$2,281.96 | CA$2,464 |
| May 2018 | CA$2,267.94 | CA$2,449 |
| April 2018 | CA$2,143.72 | CA$2,315 |
| March 2018 | CA$2,070.45 | CA$2,236 |
| February 2018 | CA$2,065.69 | CA$2,231 |
| January 2018 | CA$2,183.14 | CA$2,358 |
| December 2017 | CA$2,409.84 | CA$2,603 |
| November 2017 | CA$2,508.77 | CA$2,710 |
| October 2017 | CA$2,429.02 | CA$2,624 |
| September 2017 | CA$2,392.80 | CA$2,585 |
| August 2017 | CA$2,116.83 | CA$2,287 |
| July 2017 | CA$2,278.68 | CA$2,462 |
| June 2017 | CA$2,350.74 | CA$2,540 |
| May 2017 | CA$2,475.56 | CA$2,675 |
| April 2017 | CA$2,573.52 | CA$2,781 |
| March 2017 | CA$2,593.75 | CA$2,803 |
| February 2017 | CA$2,576.97 | CA$2,785 |
| January 2017 | CA$2,611.09 | CA$2,822 |
| December 2016 | CA$2,742.35 | CA$2,964 |
| November 2016 | CA$2,526.66 | CA$2,731 |
| October 2016 | CA$2,572.79 | CA$2,781 |
| September 2016 | CA$2,562.49 | CA$2,770 |
| August 2016 | CA$2,638.23 | CA$2,852 |
| July 2016 | CA$2,523.40 | CA$2,728 |
| June 2016 | CA$2,534.38 | CA$2,740 |
| May 2016 | CA$2,464.89 | CA$2,665 |
| April 2016 | CA$2,481.41 | CA$2,683 |
| March 2016 | CA$2,473.89 | CA$2,675 |
| February 2016 | CA$2,295.29 | CA$2,482 |
| January 2016 | CA$2,099.12 | CA$2,270 |
| December 2015 | CA$2,053.68 | CA$2,221 |
| November 2015 | CA$2,146.94 | CA$2,322 |
| October 2015 | CA$2,265.17 | CA$2,450 |
| September 2015 | CA$2,276.15 | CA$2,462 |
| August 2015 | CA$2,607 | CA$2,820 |
| July 2015 | CA$2,529.23 | CA$2,736 |
| June 2015 | CA$2,653 | CA$2,870 |
| May 2015 | CA$2,859.94 | CA$3,094 |
| April 2015 | CA$2,920.83 | CA$3,160 |
| March 2015 | CA$3,016.84 | CA$3,264 |
| February 2015 | CA$3,068.49 | CA$3,320 |
| January 2015 | CA$3,053.59 | CA$3,304 |
| December 2014 | CA$3,321.48 | CA$3,594 |
| November 2014 | CA$3,014.53 | CA$3,262 |
| October 2014 | CA$3,281.49 | CA$3,551 |
| September 2014 | CA$3,359.01 | CA$3,635 |
| August 2014 | CA$3,352.45 | CA$3,628 |
| July 2014 | CA$3,121.34 | CA$3,378 |
| June 2014 | CA$3,060.26 | CA$3,312 |
| May 2014 | CA$2,935.43 | CA$3,177 |
| April 2014 | CA$2,753.31 | CA$2,980 |
| March 2014 | CA$2,696.85 | CA$2,919 |
| February 2014 | CA$2,766.96 | CA$2,995 |
| January 2014 | CA$2,559 | CA$2,770 |
| December 2013 | CA$2,386.15 | CA$2,583 |
| November 2013 | CA$2,348.17 | CA$2,542 |
| October 2013 | CA$2,421.05 | CA$2,621 |
| September 2013 | CA$2,323.04 | CA$2,515 |
| August 2013 | CA$2,249.05 | CA$2,435 |
| July 2013 | CA$2,147.36 | CA$2,325 |
| June 2013 | CA$2,001.35 | CA$2,167 |
| May 2013 | CA$2,123.17 | CA$2,299 |
| April 2013 | CA$2,232.06 | CA$2,417 |
| March 2013 | CA$2,200.58 | CA$2,383 |
| February 2013 | CA$2,105.39 | CA$2,280 |
| January 2013 | CA$2,152.39 | CA$2,331 |
| December 2012 | CA$2,169.85 | CA$2,350 |
| November 2012 | CA$2,076.52 | CA$2,249 |
| October 2012 | CA$2,033.97 | CA$2,203 |
| September 2012 | CA$1,984.03 | CA$2,149 |
| August 2012 | CA$1,931.33 | CA$2,092 |
| July 2012 | CA$1,841.70 | CA$1,995 |
| June 2012 | CA$1,773.31 | CA$1,921 |
| May 2012 | CA$1,706.77 | CA$1,849 |
| April 2012 | CA$1,836.84 | CA$1,990 |
| March 2012 | CA$1,806.30 | CA$1,957 |
| February 2012 | CA$1,795.15 | CA$1,945 |
| January 2012 | CA$1,660.32 | CA$1,799 |
| December 2011 | CA$1,719.30 | CA$1,863 |
| November 2011 | CA$1,672.16 | CA$1,812 |
| October 2011 | CA$1,582.58 | CA$1,715 |
| September 2011 | CA$1,477.31 | CA$1,601 |
| August 2011 | CA$1,511.37 | CA$1,638 |
| July 2011 | CA$1,432.87 | CA$1,553 |
| June 2011 | CA$1,463.25 | CA$1,586 |
| May 2011 | CA$1,507.45 | CA$1,634 |
| April 2011 | CA$1,431.74 | CA$1,552 |
| March 2011 | CA$1,575.57 | CA$1,708 |
| February 2011 | CA$1,392.84 | CA$1,510 |
| January 2011 | CA$1,400.15 | CA$1,518 |
| December 2010 | CA$1,376.10 | CA$1,492 |
| November 2010 | CA$1,383.40 | CA$1,500 |
| October 2010 | CA$1,271.74 | CA$1,379 |
| September 2010 | CA$1,264.29 | CA$1,371 |
| August 2010 | CA$1,203.36 | CA$1,305 |
| July 2010 | CA$1,172.87 | CA$1,272 |
| June 2010 | CA$1,101.80 | CA$1,195 |
| May 2010 | CA$1,058.40 | CA$1,148 |
| April 2010 | CA$1,083.22 | CA$1,175 |
| March 2010 | CA$1,091.45 | CA$1,184 |
| February 2010 | CA$1,095.07 | CA$1,188 |
| January 2010 | CA$1,037.85 | CA$1,126 |
| December 2009 | CA$996.31 | CA$1,081 |
| November 2009 | CA$971.36 | CA$1,054 |
| October 2009 | CA$929.83 | CA$1,009 |
| September 2009 | CA$891.98 | CA$968 |
| August 2009 | CA$853.22 | CA$926 |
| July 2009 | CA$872.50 | CA$947 |
| June 2009 | CA$802.42 | CA$871 |
| May 2009 | CA$804.20 | CA$873 |
| April 2009 | CA$735.97 | CA$799 |
| March 2009 | CA$682.48 | CA$741 |
| February 2009 | CA$670.45 | CA$728 |
| January 2009 | CA$686.03 | CA$745 |
| December 2008 | CA$649.14 | CA$705 |
| November 2008 | CA$661.97 | CA$719 |
| October 2008 | CA$757.64 | CA$823 |
| September 2008 | CA$873.56 | CA$949 |
| August 2008 | CA$908.47 | CA$987 |
| July 2008 | CA$889.08 | CA$966 |
| June 2008 | CA$923.07 | CA$1,003 |
| May 2008 | CA$920.24 | CA$1,000 |
| April 2008 | CA$863.13 | CA$938 |
| March 2008 | CA$878.71 | CA$955 |
| February 2008 | CA$896.13 | CA$974 |
| January 2008 | CA$863.86 | CA$939 |
| December 2007 | CA$873 | CA$949 |
| November 2007 | CA$916.17 | CA$996 |
| October 2007 | CA$914.26 | CA$994 |
| September 2007 | CA$873.73 | CA$950 |
| August 2007 | CA$842.39 | CA$916 |
| July 2007 | CA$873.59 | CA$950 |
| June 2007 | CA$863.41 | CA$939 |
| May 2007 | CA$876.22 | CA$953 |
| April 2007 | CA$868.80 | CA$945 |
| March 2007 | CA$853.11 | CA$928 |
| February 2007 | CA$827.31 | CA$900 |
| January 2007 | CA$826.32 | CA$899 |
| December 2006 | CA$830.86 | CA$904 |
| November 2006 | CA$773.81 | CA$842 |
| October 2006 | CA$918.94 | CA$1,000 |
| September 2006 | CA$940.93 | CA$1,024 |
| August 2006 | CA$921.57 | CA$1,003 |
| July 2006 | CA$931.62 | CA$1,014 |
| June 2006 | CA$910.43 | CA$991 |
| May 2006 | CA$914.04 | CA$995 |
| April 2006 | CA$875.40 | CA$953 |
| March 2006 | CA$919.44 | CA$1,001 |
| February 2006 | CA$958.87 | CA$1,044 |
| January 2006 | CA$902.79 | CA$983 |
| December 2005 | CA$922.93 | CA$1,005 |
| November 2005 | CA$907.26 | CA$988 |
| October 2005 | CA$874.15 | CA$952 |
| September 2005 | CA$918.17 | CA$1,000 |
| August 2005 | CA$909.85 | CA$991 |
| July 2005 | CA$973.13 | CA$1,060 |
| June 2005 | CA$897.80 | CA$978 |
| May 2005 | CA$898.66 | CA$979 |
| April 2005 | CA$849.96 | CA$926 |
| March 2005 | CA$814.10 | CA$887 |
| February 2005 | CA$861.77 | CA$939 |
| January 2005 | CA$858.04 | CA$935 |
| December 2004 | CA$840.55 | CA$916 |
| November 2004 | CA$814.80 | CA$888 |
| October 2004 | CA$757.86 | CA$826 |
| September 2004 | CA$753.21 | CA$821 |
| August 2004 | CA$728.39 | CA$794 |
| July 2004 | CA$692.56 | CA$755 |
| June 2004 | CA$729.19 | CA$795 |
| May 2004 | CA$688.78 | CA$751 |
| April 2004 | CA$706.15 | CA$770 |
| March 2004 | CA$762.95 | CA$832 |
| February 2004 | CA$810.58 | CA$884 |
| January 2004 | CA$747.26 | CA$815 |
| December 2003 | CA$711.45 | CA$776 |
| November 2003 | CA$669.22 | CA$730 |
| October 2003 | CA$618.75 | CA$675 |
| September 2003 | CA$630.61 | CA$688 |
| August 2003 | CA$641.45 | CA$700 |
| July 2003 | CA$593.80 | CA$648 |
| June 2003 | CA$590.13 | CA$644 |
| May 2003 | CA$609.21 | CA$665 |
| April 2003 | CA$578.06 | CA$631 |
| March 2003 | CA$567.98 | CA$620 |
| February 2003 | CA$572.40 | CA$625 |
| January 2003 | CA$570.57 | CA$623 |
| December 2002 | CA$563.24 | CA$615 |
| November 2002 | CA$537.45 | CA$587 |
| October 2002 | CA$572.24 | CA$625 |
| September 2002 | CA$604.29 | CA$660 |
| August 2002 | CA$608.72 | CA$665 |
| July 2002 | CA$582.17 | CA$636 |
| June 2002 | CA$617.87 | CA$675 |
| May 2002 | CA$609.48 | CA$666 |
| April 2002 | CA$617.72 | CA$675 |
| March 2002 | CA$672.62 | CA$735 |
| February 2002 | CA$691.68 | CA$756 |
| January 2002 | CA$645.02 | CA$705 |
| December 2001 | CA$626.72 | CA$685 |
| November 2001 | CA$603.70 | CA$660 |
| October 2001 | CA$624.74 | CA$683 |
| September 2001 | CA$585.41 | CA$640 |
| August 2001 | CA$630.06 | CA$689 |
| July 2001 | CA$589.83 | CA$645 |
| June 2001 | CA$612.69 | CA$670 |
| May 2001 | CA$607.97 | CA$665 |
| April 2001 | CA$607.97 | CA$665 |
| March 2001 | CA$565.91 | CA$619 |
| February 2001 | CA$557.54 | CA$610 |
| January 2001 | CA$575.82 | CA$630 |
| December 2000 | CA$520.98 | CA$570 |
| November 2000 | CA$475.28 | CA$520 |
| October 2000 | CA$488.99 | CA$535 |
| September 2000 | CA$502.70 | CA$550 |
| August 2000 | CA$539.10 | CA$590 |
| July 2000 | CA$475.14 | CA$520 |
| June 2000 | CA$475.14 | CA$520 |
| May 2000 | CA$465.86 | CA$510 |
| April 2000 | CA$438.46 | CA$480 |
| March 2000 | CA$401.92 | CA$440 |
| February 2000 | CA$383.52 | CA$420 |
| January 2000 | CA$403.61 | CA$442 |
IPL.TO
Price: CA$19.12
52 week price:
Dividend Yield: 2.55%
Payout Ratio Range:
Earnings Per Share: 1.14 CAD
P/E Ratio: 17.07
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 488974
Ebitda: 1.1 billionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 11