TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.73	51.54	50.41	51.34	51.34	1.00%	292,613
Sep 3, 2026	50.15	50.91	49.56	50.83	50.83	1.21%	533,133
Sep 2, 2026	51.89	51.89	50.20	50.22	50.22	-2.43%	327,388
Sep 1, 2026	52.20	52.32	50.58	51.47	51.47	-1.92%	641,088
Aug 31, 2026	52.20	52.53	51.67	52.48	52.48	0.35%	429,248
Aug 28, 2026	53.97	54.16	52.93	52.93	52.30	-1.73%	370,198
Aug 27, 2026	53.78	54.00	53.50	53.86	53.22	-0.04%	332,872
Aug 26, 2026	53.95	54.16	53.73	53.88	53.24	0.11%	256,727
Aug 25, 2026	53.32	54.49	53.27	53.82	53.18	0.79%	458,574
Aug 24, 2026	53.57	54.00	53.13	53.40	52.76	-0.28%	278,350
Aug 21, 2026	54.00	54.08	53.35	53.55	52.91	-0.45%	368,550
Aug 20, 2026	54.45	54.69	53.45	53.79	53.15	-1.43%	505,983
Aug 19, 2026	53.52	54.57	53.40	54.57	53.92	2.38%	515,789
Aug 18, 2026	54.33	54.49	53.27	53.30	52.66	-1.37%	380,072
Aug 17, 2026	54.73	54.87	53.92	54.04	53.39	-2.14%	343,489
Aug 14, 2026	55.78	55.78	54.78	55.22	54.56	-0.99%	374,449
Aug 13, 2026	54.86	55.87	54.86	55.77	55.10	1.42%	351,152
Aug 12, 2026	55.05	55.88	54.89	54.99	54.33	0.20%	359,007
Aug 11, 2026	53.24	55.37	53.24	54.88	54.22	3.61%	583,357
Aug 10, 2026	53.88	53.99	52.94	52.97	52.34	-2.86%	540,082
Aug 7, 2026	54.83	55.26	53.93	54.53	53.88	-0.31%	482,189
Aug 6, 2026	55.59	55.85	54.59	54.70	54.05	-1.57%	414,166
Aug 5, 2026	56.76	56.83	54.78	55.57	54.91	-1.02%	732,444
Aug 4, 2026	57.04	57.22	55.21	56.14	55.47	-4.23%	586,211
Jul 31, 2026	59.01	59.47	57.93	58.62	57.92	-0.54%	429,300
Jul 30, 2026	59.70	61.60	58.68	58.94	58.24	-2.09%	590,628
Jul 29, 2026	59.17	60.20	58.57	60.20	59.48	1.83%	521,393
Jul 28, 2026	57.36	59.24	57.18	59.12	58.41	3.45%	442,881
Jul 27, 2026	57.79	58.19	56.60	57.15	56.47	-0.97%	246,084
Jul 24, 2026	57.79	58.66	57.46	57.71	57.02	-0.02%	374,721
Jul 23, 2026	56.03	57.88	55.99	57.72	57.03	1.87%	340,410
Jul 22, 2026	56.00	57.28	55.75	56.66	55.98	1.63%	521,336
Jul 21, 2026	55.15	56.00	54.75	55.75	55.08	0.98%	378,003
Jul 20, 2026	55.27	55.60	54.50	55.21	54.55	0.29%	373,461
Jul 17, 2026	55.25	55.30	54.70	55.05	54.39	0.27%	437,888
Jul 16, 2026	54.00	55.13	54.00	54.90	54.24	0.77%	277,339
Jul 15, 2026	53.29	54.86	53.29	54.48	53.83	1.55%	390,605
Jul 14, 2026	53.00	53.81	53.00	53.65	53.01	0.79%	309,148
Jul 13, 2026	53.27	53.78	53.00	53.23	52.59	-0.08%	178,664
Jul 10, 2026	52.57	53.63	52.51	53.27	52.63	0.87%	281,884
Jul 9, 2026	52.79	53.35	52.65	52.81	52.18	-0.26%	237,309
Jul 8, 2026	51.96	53.00	51.61	52.95	52.32	1.13%	591,462
Jul 7, 2026	52.86	53.42	52.33	52.36	51.73	-1.21%	382,111
Jul 6, 2026	52.08	53.35	52.08	53.00	52.37	0.26%	297,566
Jul 3, 2026	52.04	53.12	52.04	52.86	52.23	0.76%	324,598
Jul 2, 2026	51.21	52.49	51.21	52.46	51.83	1.27%	402,329
Jun 30, 2026	51.77	51.96	51.40	51.80	51.18	0.02%	291,494
Jun 29, 2026	52.14	52.35	51.00	51.79	51.17	-0.19%	248,479
Jun 26, 2026	51.72	52.69	51.64	51.89	51.27	0.52%	329,457
Jun 25, 2026	52.00	52.68	51.61	51.62	51.00	-0.81%	348,205