TSX: BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.00	45.37	43.96	45.09	45.09	1.19%	2,069,371
Dec 19, 2024	44.09	44.96	43.80	44.56	44.56	1.39%	404,700
Dec 18, 2024	46.11	46.55	43.46	43.95	43.95	-5.24%	619,816
Dec 17, 2024	45.99	46.42	45.72	46.38	46.38	0.52%	422,198
Dec 16, 2024	46.55	46.77	45.93	46.14	46.14	-0.86%	454,764
Dec 13, 2024	47.26	47.73	46.54	46.54	46.54	-2.02%	411,191
Dec 12, 2024	47.74	47.84	47.25	47.50	47.50	-0.92%	339,938
Dec 11, 2024	49.00	49.27	47.69	47.94	47.94	-1.72%	348,200
Dec 10, 2024	47.70	49.19	47.13	48.78	48.78	1.63%	374,600
Dec 9, 2024	48.45	49.03	47.88	48.00	48.00	-1.56%	573,900
Dec 6, 2024	49.14	49.87	48.45	48.76	48.76	-0.57%	268,600
Dec 5, 2024	48.45	49.38	48.43	49.04	49.04	0.62%	479,800
Dec 4, 2024	49.04	49.23	48.52	48.74	48.74	-0.91%	592,113
Dec 3, 2024	49.00	49.84	48.90	49.19	49.19	-0.32%	401,100
Dec 2, 2024	49.00	49.68	48.73	49.35	49.35	-0.28%	260,520
Nov 29, 2024	49.85	49.99	48.70	49.49	49.49	-0.56%	498,841
Nov 28, 2024	49.41	50.07	49.41	49.77	49.20	0.42%	157,525
Nov 27, 2024	49.02	49.92	48.87	49.56	48.99	1.12%	332,300
Nov 26, 2024	49.20	49.68	48.24	49.01	48.45	-0.63%	336,602
Nov 25, 2024	48.71	49.83	48.70	49.32	48.76	1.57%	384,018
Nov 22, 2024	48.68	49.00	48.27	48.56	48.01	-0.23%	249,025
Nov 21, 2024	47.60	49.05	47.24	48.67	48.11	1.86%	426,300
Nov 20, 2024	47.84	47.84	47.16	47.78	47.24	-0.27%	180,300
Nov 19, 2024	47.58	48.11	46.75	47.91	47.36	-0.52%	275,000
Nov 18, 2024	48.00	48.85	47.90	48.16	47.61	-0.21%	131,400
Nov 15, 2024	47.94	48.46	47.64	48.26	47.71	0.69%	324,900
Nov 14, 2024	48.28	48.95	47.68	47.93	47.38	-0.72%	319,139
Nov 13, 2024	48.47	48.48	47.57	48.28	47.73	-0.45%	167,742
Nov 12, 2024	48.41	48.58	47.72	48.50	47.95	0.21%	384,120
Nov 11, 2024	47.75	49.10	47.75	48.40	47.85	1.60%	1,006,044
Nov 8, 2024	47.74	48.08	46.95	47.64	47.10	0.36%	309,700
Nov 7, 2024	48.46	49.29	47.29	47.47	46.93	-1.98%	507,900
Nov 6, 2024	47.87	48.79	47.64	48.43	47.88	1.72%	344,500
Nov 5, 2024	47.39	47.84	47.15	47.61	47.07	1.02%	366,200
Nov 4, 2024	47.26	47.80	46.71	47.13	46.59	-1.11%	280,900
Nov 1, 2024	47.72	48.41	47.39	47.66	47.12	-0.10%	287,439
Oct 31, 2024	48.27	48.62	47.45	47.71	47.17	-1.75%	276,046
Oct 30, 2024	48.02	48.85	48.00	48.56	48.01	0.54%	244,129
Oct 29, 2024	49.01	49.35	48.01	48.30	47.75	-2.01%	286,648
Oct 28, 2024	49.52	50.46	49.19	49.29	48.73	-0.69%	353,600
Oct 25, 2024	48.92	50.09	48.85	49.63	49.06	1.33%	489,406
Oct 24, 2024	48.47	49.05	48.45	48.98	48.42	0.74%	234,600
Oct 23, 2024	49.15	49.34	48.11	48.62	48.07	-1.46%	413,745
Oct 22, 2024	49.70	49.93	49.01	49.34	48.78	-1.30%	350,617
Oct 21, 2024	49.68	50.15	49.68	49.99	49.42	-0.20%	335,301
Oct 18, 2024	50.27	50.29	49.74	50.09	49.52	-0.38%	262,737
Oct 17, 2024	49.25	50.37	49.05	50.28	49.71	2.22%	416,700
Oct 16, 2024	47.35	49.38	47.29	49.19	48.63	4.59%	596,048
Oct 15, 2024	47.06	47.45	46.75	47.03	46.49	0.49%	538,000
Oct 11, 2024	46.24	47.07	46.14	46.80	46.27	1.65%	440,622
Oct 10, 2024	46.30	46.44	45.65	46.04	45.51	-0.86%	362,522
Oct 9, 2024	46.16	46.73	46.11	46.44	45.91	0.69%	268,600
Oct 8, 2024	46.70	46.80	45.50	46.12	45.59	-0.67%	225,939
Oct 7, 2024	47.00	47.05	45.79	46.43	45.90	-1.21%	430,400
Oct 4, 2024	46.51	47.45	46.36	47.00	46.46	1.71%	428,610
Oct 3, 2024	45.93	46.26	45.50	46.21	45.68	-0.13%	362,522
Oct 2, 2024	46.50	46.83	45.70	46.27	45.74	-0.92%	395,816
Oct 1, 2024	47.34	47.79	46.42	46.70	46.17	-1.62%	388,547
Sep 30, 2024	47.37	47.95	47.20	47.47	46.93	-0.34%	286,605
Sep 27, 2024	47.10	47.88	47.10	47.63	47.09	1.02%	328,000
Sep 26, 2024	46.00	47.55	45.99	47.15	46.61	2.84%	751,906
Sep 25, 2024	45.42	45.94	45.22	45.85	45.33	0.55%	359,412
Sep 24, 2024	45.58	46.08	45.46	45.60	45.08	-0.13%	299,012
Sep 23, 2024	45.85	46.00	45.28	45.66	45.14	-0.52%	230,015
Sep 20, 2024	45.32	46.03	45.21	45.90	45.38	1.01%	1,307,914
Sep 19, 2024	44.98	45.73	44.55	45.44	44.92	2.32%	512,300
Sep 18, 2024	44.71	44.82	43.86	44.41	43.90	-1.14%	460,300
Sep 17, 2024	45.68	45.79	44.51	44.92	44.41	-1.23%	549,414
Sep 16, 2024	45.25	45.86	44.98	45.48	44.96	0.73%	693,600
Sep 13, 2024	45.58	45.95	44.98	45.15	44.63	0.38%	555,100
Sep 12, 2024	43.60	45.21	43.40	44.98	44.47	3.59%	639,800
Sep 11, 2024	42.70	43.74	42.55	43.42	42.92	1.05%	519,241
Sep 10, 2024	43.17	43.18	42.67	42.97	42.48	-0.39%	898,003
Sep 9, 2024	42.28	43.58	42.28	43.14	42.65	2.30%	720,800
Sep 6, 2024	42.25	42.74	41.96	42.17	41.69	-0.52%	436,000
Sep 5, 2024	42.23	42.81	42.23	42.39	41.91	-0.14%	299,100
Sep 4, 2024	42.01	42.97	42.01	42.45	41.97	0.38%	440,113
Sep 3, 2024	43.44	43.44	42.00	42.29	41.81	-2.71%	442,200
Aug 30, 2024	43.48	43.78	43.02	43.47	42.97	-0.84%	444,308
Aug 29, 2024	43.92	44.25	43.68	43.84	42.80	-0.09%	311,700
Aug 28, 2024	44.25	44.63	43.62	43.88	42.84	-1.26%	471,516
Aug 27, 2024	44.14	44.68	44.09	44.44	43.38	0.05%	294,300
Aug 26, 2024	44.06	44.85	44.06	44.42	43.37	0.38%	271,900
Aug 23, 2024	43.84	44.85	43.74	44.25	43.20	1.17%	506,000
Aug 22, 2024	43.39	43.92	43.39	43.74	42.70	0.76%	241,000
Aug 21, 2024	43.13	43.81	42.92	43.41	42.38	0.53%	374,007
Aug 20, 2024	43.65	43.65	42.77	43.18	42.15	-0.94%	276,447
Aug 19, 2024	42.90	43.80	42.90	43.59	42.56	1.35%	465,013
Aug 16, 2024	42.55	43.10	42.36	43.01	41.99	1.03%	181,413
Aug 15, 2024	42.04	42.90	42.03	42.57	41.56	2.04%	309,340
Aug 14, 2024	41.27	41.96	41.24	41.72	40.73	0.85%	270,900
Aug 13, 2024	41.26	41.74	41.21	41.37	40.39	0.32%	225,300
Aug 12, 2024	41.29	41.46	40.80	41.24	40.26	-0.27%	309,200
Aug 9, 2024	41.27	41.75	40.57	41.35	40.37	0.36%	412,300
Aug 8, 2024	41.55	41.83	41.20	41.20	40.22	0.10%	580,900
Aug 7, 2024	41.82	41.82	39.75	41.16	40.18	-0.31%	2,304,018
Aug 6, 2024	41.02	41.99	40.39	41.29	40.31	-1.88%	769,800
Aug 2, 2024	42.55	43.29	41.51	42.08	41.08	-2.09%	623,607
Aug 1, 2024	44.06	44.95	42.60	42.98	41.96	-1.49%	517,700
Jul 31, 2024	43.23	44.45	43.00	43.63	42.59	0.72%	473,100