TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	52.01	52.99	51.70	51.88	51.88	0.21%	433,886
Mar 13, 2026	52.22	52.53	51.55	51.77	51.77	0.17%	524,515
Mar 12, 2026	52.10	52.44	51.44	51.68	51.68	-2.05%	888,838
Mar 11, 2026	51.17	53.17	51.17	52.76	52.76	2.25%	729,715
Mar 10, 2026	49.85	51.82	49.83	51.60	51.60	3.30%	671,304
Mar 9, 2026	50.03	50.51	49.95	49.95	49.95	-2.37%	680,743
Mar 6, 2026	51.19	51.55	50.70	51.16	51.16	-1.62%	520,509
Mar 5, 2026	53.08	53.10	51.79	52.00	52.00	-2.09%	609,467
Mar 4, 2026	53.82	54.11	53.08	53.11	53.11	-1.12%	481,013
Mar 3, 2026	53.24	53.90	52.70	53.71	53.71	-0.98%	702,276
Mar 2, 2026	53.00	55.18	52.38	54.24	54.24	1.94%	778,395
Feb 27, 2026	54.09	54.19	52.87	53.21	53.21	-2.94%	1,217,839
Feb 26, 2026	53.88	54.97	53.88	54.82	54.20	1.80%	504,692
Feb 25, 2026	53.51	54.25	53.50	53.85	53.24	0.52%	414,681
Feb 24, 2026	53.37	54.07	53.21	53.57	52.96	1.13%	489,892
Feb 23, 2026	52.81	53.64	52.71	52.97	52.37	0.49%	324,355
Feb 20, 2026	52.06	53.08	51.94	52.71	52.11	0.88%	373,648
Feb 19, 2026	52.20	52.37	51.56	52.25	51.66	-0.46%	373,300
Feb 18, 2026	52.83	52.89	52.08	52.49	51.89	-0.51%	229,697
Feb 17, 2026	52.73	53.34	52.50	52.76	52.16	-0.06%	339,715
Feb 13, 2026	52.61	52.97	52.41	52.79	52.19	0.48%	489,058
Feb 12, 2026	53.23	53.99	52.40	52.54	51.94	-1.24%	508,276
Feb 11, 2026	53.03	53.80	52.65	53.20	52.60	0.72%	494,952
Feb 10, 2026	51.98	52.88	51.90	52.82	52.22	1.48%	956,612
Feb 9, 2026	51.93	52.34	51.72	52.05	51.46	0.21%	776,373
Feb 6, 2026	50.89	52.00	50.87	51.94	51.35	2.28%	466,297
Feb 5, 2026	50.27	50.87	49.74	50.78	50.20	1.20%	494,017
Feb 4, 2026	50.17	50.66	50.02	50.18	49.61	0.18%	547,015
Feb 3, 2026	50.31	50.50	49.74	50.09	49.52	0.28%	705,857
Feb 2, 2026	49.11	50.29	49.11	49.95	49.38	1.34%	643,304
Jan 30, 2026	48.95	49.79	48.90	49.29	48.73	0.82%	783,842
Jan 29, 2026	48.00	49.25	47.49	48.89	48.33	2.17%	913,989
Jan 28, 2026	47.85	48.41	47.68	47.85	47.31	-0.21%	361,456
Jan 27, 2026	48.26	48.54	47.77	47.95	47.41	-0.48%	435,144
Jan 26, 2026	47.96	48.44	47.93	48.18	47.63	-0.35%	539,441
Jan 23, 2026	47.86	48.39	47.44	48.35	47.80	1.04%	708,600
Jan 22, 2026	47.67	48.45	47.65	47.85	47.31	0.27%	400,953
Jan 21, 2026	47.37	48.18	47.16	47.72	47.18	0.40%	455,375
Jan 20, 2026	48.10	48.29	47.09	47.53	46.99	-1.72%	655,099
Jan 19, 2026	48.37	48.69	48.11	48.36	47.81	-1.10%	162,521
Jan 16, 2026	48.20	49.14	48.17	48.90	48.34	0.99%	320,714
Jan 15, 2026	48.01	49.05	48.01	48.42	47.87	0.33%	321,325
Jan 14, 2026	47.96	48.46	47.84	48.26	47.71	0.63%	355,699
Jan 13, 2026	47.85	48.09	47.50	47.96	47.42	1.05%	337,853
Jan 12, 2026	46.63	47.70	46.50	47.46	46.92	1.24%	434,500
Jan 9, 2026	46.84	47.12	46.40	46.88	46.35	0.47%	253,744
Jan 8, 2026	46.23	47.09	46.08	46.66	46.13	0.71%	293,174
Jan 7, 2026	47.72	47.80	46.11	46.33	45.80	-2.61%	441,434
Jan 6, 2026	47.67	47.88	46.81	47.57	47.03	0.13%	212,564
Jan 5, 2026	47.21	47.79	46.73	47.51	46.97	0.83%	370,041