TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	44.70	44.92	44.11	44.92	44.92	0.38%	412,734
May 21, 2025	45.75	45.76	44.67	44.75	44.75	-2.01%	429,360
May 20, 2025	46.04	46.70	45.60	45.67	45.67	-0.74%	374,914
May 16, 2025	45.22	46.03	45.00	46.01	46.01	1.46%	303,709
May 15, 2025	44.50	45.61	44.47	45.35	45.35	1.21%	365,439
May 14, 2025	45.17	45.31	44.39	44.81	44.81	-0.64%	327,026
May 13, 2025	45.02	45.49	44.51	45.10	45.10	0.85%	532,828
May 12, 2025	45.17	45.82	44.18	44.72	44.72	0.54%	608,656
May 9, 2025	44.74	44.89	44.11	44.48	44.48	-	258,915
May 8, 2025	44.31	44.73	43.98	44.48	44.48	1.58%	459,904
May 7, 2025	43.00	44.04	42.99	43.79	43.79	2.05%	291,180
May 6, 2025	42.52	43.15	42.50	42.91	42.91	0.66%	415,181
May 5, 2025	42.75	42.80	42.18	42.63	42.63	-0.19%	273,907
May 2, 2025	41.82	42.92	41.64	42.71	42.71	2.40%	439,558
May 1, 2025	41.38	41.81	40.42	41.71	41.71	1.19%	419,190
Apr 30, 2025	40.80	42.06	40.15	41.22	41.22	0.93%	608,196
Apr 29, 2025	40.48	40.87	40.06	40.84	40.84	1.52%	553,488
Apr 28, 2025	40.16	40.44	39.97	40.23	40.23	0.65%	339,801
Apr 25, 2025	40.09	40.29	39.93	39.97	39.97	-0.37%	360,550
Apr 24, 2025	39.88	40.50	39.77	40.12	40.12	0.30%	322,607
Apr 23, 2025	40.66	41.36	39.99	40.00	40.00	0.45%	352,266
Apr 22, 2025	38.86	40.09	38.86	39.82	39.82	2.52%	519,310
Apr 21, 2025	38.48	38.89	37.75	38.84	38.84	0.52%	461,985
Apr 17, 2025	39.53	40.15	38.61	38.64	38.64	-2.30%	593,525
Apr 16, 2025	40.04	40.30	38.89	39.55	39.55	-0.85%	434,285
Apr 15, 2025	39.98	40.42	39.81	39.89	39.89	-0.92%	331,790
Apr 14, 2025	40.00	40.54	39.27	40.26	40.26	2.63%	455,761
Apr 11, 2025	38.02	39.60	37.64	39.23	39.23	2.43%	561,691
Apr 10, 2025	41.30	41.30	37.11	38.30	38.30	-7.29%	1,121,432
Apr 9, 2025	38.04	41.93	38.04	41.31	41.31	6.74%	947,443
Apr 8, 2025	39.23	40.49	37.69	38.70	38.70	0.39%	1,006,434
Apr 7, 2025	37.84	39.50	36.61	38.55	38.55	-1.88%	1,364,262
Apr 4, 2025	40.64	41.13	39.10	39.29	39.29	-5.96%	1,029,465
Apr 3, 2025	41.98	42.21	40.77	41.78	41.78	-3.78%	676,419
Apr 2, 2025	42.91	43.42	42.63	43.42	43.42	0.16%	299,467
Apr 1, 2025	42.87	43.53	42.32	43.35	43.35	1.26%	334,045
Mar 31, 2025	42.51	42.96	42.10	42.81	42.81	0.71%	469,947
Mar 28, 2025	43.32	43.72	42.22	42.51	42.51	-1.85%	496,168
Mar 27, 2025	43.01	43.54	42.95	43.31	43.31	0.56%	249,648
Mar 26, 2025	43.21	43.54	42.91	43.07	43.07	0.12%	354,387
Mar 25, 2025	43.03	43.25	42.18	43.02	43.02	0.21%	396,616
Mar 24, 2025	41.67	42.95	41.67	42.93	42.93	4.20%	708,252
Mar 21, 2025	40.93	41.61	40.56	41.20	41.20	0.10%	1,317,698
Mar 20, 2025	42.03	42.13	40.86	41.16	41.16	-2.46%	381,208
Mar 19, 2025	41.01	42.51	40.60	42.20	42.20	2.93%	473,016
Mar 18, 2025	41.25	41.26	40.41	41.00	41.00	-0.70%	355,969
Mar 17, 2025	40.04	41.44	40.04	41.29	41.29	2.61%	399,044
Mar 14, 2025	39.70	40.30	39.65	40.24	40.24	1.41%	495,546
Mar 13, 2025	40.86	41.01	39.60	39.68	39.68	-2.86%	486,746
Mar 12, 2025	41.02	41.19	40.33	40.85	40.85	0.32%	486,743