TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	46.49	46.82	45.88	46.59	46.59	0.74%	345,796
Oct 1, 2025	46.06	46.64	45.83	46.25	46.25	0.85%	315,310
Sep 30, 2025	46.17	46.49	45.55	45.86	45.86	-0.43%	420,528
Sep 29, 2025	46.04	46.48	45.80	46.06	46.06	-0.11%	392,997
Sep 26, 2025	44.44	46.15	44.40	46.11	46.11	4.91%	716,277
Sep 25, 2025	43.58	44.20	43.13	43.95	43.95	1.29%	442,181
Sep 24, 2025	43.80	44.02	43.38	43.39	43.39	-0.46%	450,062
Sep 23, 2025	43.05	43.80	43.05	43.59	43.59	1.07%	487,015
Sep 22, 2025	42.58	43.37	42.45	43.13	43.13	1.13%	434,065
Sep 19, 2025	43.24	43.24	42.51	42.65	42.65	-0.47%	1,475,555
Sep 18, 2025	42.52	43.06	42.42	42.85	42.85	1.35%	388,518
Sep 17, 2025	42.86	43.10	42.26	42.28	42.28	-1.19%	624,098
Sep 16, 2025	42.36	42.91	42.10	42.79	42.79	0.80%	680,453
Sep 15, 2025	42.54	42.70	42.22	42.45	42.45	0.07%	415,903
Sep 12, 2025	42.68	42.73	42.35	42.42	42.42	-0.84%	361,642
Sep 11, 2025	42.35	42.95	42.28	42.78	42.78	0.94%	344,276
Sep 10, 2025	42.32	42.71	42.32	42.38	42.38	0.19%	214,599
Sep 9, 2025	42.60	43.09	42.29	42.30	42.30	-1.40%	378,694
Sep 8, 2025	42.20	42.95	42.10	42.90	42.90	1.49%	254,885
Sep 5, 2025	42.33	42.58	41.92	42.27	42.27	0.52%	213,973
Sep 4, 2025	42.22	42.45	41.62	42.05	42.05	-0.43%	401,908
Sep 3, 2025	43.48	43.54	42.20	42.23	42.23	-2.47%	527,562
Sep 2, 2025	42.86	43.32	42.45	43.30	43.30	0.37%	335,272
Aug 29, 2025	43.28	43.59	43.08	43.14	43.14	-1.35%	281,875
Aug 28, 2025	43.11	44.04	43.02	43.73	43.14	1.02%	387,236
Aug 27, 2025	43.12	43.64	43.00	43.29	42.70	0.42%	396,304
Aug 26, 2025	42.77	43.19	42.56	43.11	42.53	0.98%	316,320
Aug 25, 2025	42.31	42.74	41.90	42.69	42.11	0.76%	417,809
Aug 22, 2025	41.85	42.59	41.83	42.37	41.80	1.58%	785,560
Aug 21, 2025	42.00	42.00	41.63	41.71	41.15	-0.19%	484,309
Aug 20, 2025	41.50	41.88	41.42	41.79	41.23	0.34%	660,825
Aug 19, 2025	41.65	41.96	41.32	41.65	41.09	0.99%	396,482
Aug 18, 2025	41.29	41.39	41.08	41.24	40.68	0.19%	300,515
Aug 15, 2025	41.17	41.43	40.92	41.16	40.60	0.02%	480,045
Aug 14, 2025	42.00	42.13	41.13	41.15	40.59	-1.86%	486,615
Aug 13, 2025	41.90	42.16	41.65	41.93	41.36	0.31%	530,467
Aug 12, 2025	41.48	42.15	41.46	41.80	41.24	0.58%	363,087
Aug 11, 2025	41.48	41.71	41.39	41.56	41.00	0.34%	326,147
Aug 8, 2025	41.77	41.77	41.12	41.42	40.86	-0.36%	368,911
Aug 7, 2025	42.78	42.85	41.38	41.57	41.01	-2.21%	471,298
Aug 6, 2025	42.96	43.75	42.49	42.51	41.94	-1.41%	404,237
Aug 5, 2025	43.70	43.70	43.07	43.12	42.54	0.49%	432,152
Aug 1, 2025	42.84	43.12	42.05	42.91	42.33	-0.37%	582,335
Jul 31, 2025	43.28	43.52	41.76	43.07	42.49	0.19%	614,348
Jul 30, 2025	43.26	43.52	42.69	42.99	42.41	-0.62%	229,506
Jul 29, 2025	43.37	43.58	43.15	43.26	42.67	-0.23%	347,327
Jul 28, 2025	43.80	43.81	43.19	43.36	42.77	-0.91%	388,948
Jul 25, 2025	44.10	44.10	43.73	43.76	43.17	-0.66%	237,957
Jul 24, 2025	44.19	44.28	43.85	44.05	43.45	-0.23%	252,549
Jul 23, 2025	44.00	44.31	43.94	44.15	43.55	0.78%	531,888